Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.51 | 19.63 | 19.35 | 19.44 | 2,222,876 | +0.08(+0.43%) |
Dec 30, 2004 | 19.57 | 19.57 | 19.26 | 19.36 | 1,574,057 | -0.11(-0.56%) |
Dec 29, 2004 | 19.52 | 19.53 | 19.29 | 19.46 | 2,426,844 | -0.04(-0.22%) |
Dec 28, 2004 | 19.29 | 19.51 | 19.08 | 19.51 | 3,041,977 | +0.68(+3.64%) |
Dec 27, 2004 | 19.50 | 19.50 | 18.76 | 18.82 | 2,211,801 | -0.49(-2.54%) |
Dec 23, 2004 | 19.28 | 19.45 | 19.11 | 19.31 | 2,137,967 | +0.10(+0.52%) |
Dec 22, 2004 | 19.18 | 19.40 | 19.11 | 19.21 | 2,139,813 | +0.06(+0.29%) |
Dec 21, 2004 | 19.09 | 19.21 | 18.91 | 19.16 | 2,643,733 | +0.16(+0.87%) |
Dec 20, 2004 | 18.90 | 19.07 | 18.81 | 18.99 | 5,109,340 | +0.27(+1.46%) |
Dec 17, 2004 | 18.32 | 18.78 | 18.20 | 18.72 | 5,952,898 | +0.37(+2.03%) |
Dec 16, 2004 | 18.09 | 18.41 | 17.96 | 18.35 | 7,068,259 | +0.34(+1.88%) |
Dec 15, 2004 | 17.74 | 18.04 | 17.60 | 18.01 | 5,931,209 | +0.43(+2.47%) |
Dec 14, 2004 | 17.03 | 17.66 | 16.99 | 17.57 | 6,634,020 | +0.56(+3.31%) |
Dec 13, 2004 | 17.18 | 17.36 | 16.76 | 17.01 | 7,550,028 | -0.04(-0.25%) |
Dec 10, 2004 | 17.54 | 17.54 | 16.93 | 17.05 | 3,286,553 | -0.38(-2.19%) |
Dec 09, 2004 | 17.57 | 17.59 | 17.16 | 17.44 | 2,534,365 | -0.16(-0.91%) |
Dec 08, 2004 | 17.13 | 17.65 | 16.97 | 17.60 | 2,548,671 | +0.52(+3.05%) |
Dec 07, 2004 | 17.45 | 17.51 | 17.08 | 17.08 | 3,054,898 | -0.30(-1.75%) |
Dec 06, 2004 | 17.76 | 17.76 | 17.30 | 17.38 | 2,558,362 | -0.22(-1.23%) |
Dec 03, 2004 | 17.83 | 17.84 | 17.57 | 17.60 | 1,698,652 | -0.11(-0.61%) |
Dec 02, 2004 | 17.98 | 18.01 | 17.56 | 17.70 | 3,907,224 | -0.18(-0.99%) |
Dec 01, 2004 | 17.62 | 18.11 | 17.49 | 17.88 | 4,245,939 | +0.46(+2.64%) |
Nov 30, 2004 | 17.57 | 17.58 | 17.40 | 17.42 | 3,257,481 | -0.04(-0.22%) |
Nov 29, 2004 | 17.53 | 17.66 | 17.38 | 17.46 | 2,429,151 | +0.05(+0.30%) |
Nov 26, 2004 | 17.45 | 17.65 | 17.41 | 17.41 | 1,004,609 | -0.08(-0.45%) |
Nov 24, 2004 | 17.67 | 17.74 | 17.29 | 17.49 | 2,775,712 | +0.01(+0.07%) |
Nov 23, 2004 | 17.16 | 17.50 | 17.02 | 17.47 | 3,941,834 | +0.38(+2.21%) |
Nov 22, 2004 | 17.04 | 17.19 | 16.88 | 17.10 | 5,620,182 | +0.15(+0.87%) |
Nov 19, 2004 | 17.59 | 17.62 | 16.76 | 16.95 | 7,006,884 | -0.59(-3.36%) |
Nov 18, 2004 | 17.71 | 17.87 | 17.48 | 17.54 | 3,050,283 | -0.11(-0.61%) |
Nov 17, 2004 | 17.37 | 17.79 | 17.32 | 17.65 | 4,020,283 | +0.38(+2.21%) |
Nov 16, 2004 | 17.54 | 17.55 | 17.22 | 17.27 | 3,151,805 | -0.23(-1.31%) |
Nov 15, 2004 | 17.63 | 17.66 | 17.36 | 17.50 | 6,202,551 | -0.54(-2.98%) |
Nov 12, 2004 | 18.14 | 18.16 | 17.86 | 18.03 | 2,678,342 | -0.06(-0.33%) |
Nov 11, 2004 | 18.19 | 18.21 | 18.06 | 18.09 | 4,342,385 | -0.01(-0.07%) |
Nov 10, 2004 | 18.29 | 18.29 | 18.05 | 18.11 | 4,341,924 | -0.17(-0.93%) |
Nov 09, 2004 | 18.33 | 18.35 | 18.20 | 18.28 | 4,548,660 | +0.02(+0.12%) |
Nov 08, 2004 | 18.11 | 18.42 | 17.92 | 18.25 | 3,343,775 | +0.16(+0.86%) |
Nov 05, 2004 | 18.16 | 18.22 | 18.06 | 18.10 | 3,827,390 | -0.05(-0.29%) |
Nov 04, 2004 | 17.93 | 18.17 | 17.76 | 18.15 | 2,601,278 | +0.27(+1.50%) |
Nov 03, 2004 | 17.44 | 17.88 | 17.42 | 17.88 | 3,293,475 | +0.71(+4.14%) |
Nov 02, 2004 | 17.38 | 17.43 | 17.12 | 17.17 | 3,541,282 | -0.31(-1.78%) |
Nov 01, 2004 | 17.81 | 17.83 | 17.44 | 17.48 | 2,907,229 | -0.23(-1.27%) |
Oct 29, 2004 | 17.53 | 17.95 | 17.49 | 17.71 | 2,155,964 | +0.09(+0.52%) |
Oct 28, 2004 | 17.67 | 17.70 | 17.38 | 17.62 | 2,002,758 | -0.09(-0.49%) |
Oct 27, 2004 | 17.35 | 17.72 | 17.20 | 17.70 | 3,079,817 | +0.31(+1.79%) |
Oct 26, 2004 | 17.28 | 17.42 | 16.86 | 17.39 | 3,224,717 | +0.21(+1.24%) |
Oct 25, 2004 | 17.25 | 17.47 | 17.06 | 17.18 | 3,389,460 | -0.13(-0.78%) |
Oct 22, 2004 | 17.73 | 17.74 | 17.30 | 17.31 | 3,220,102 | -0.34(-1.92%) |
Oct 21, 2004 | 17.65 | 17.68 | 17.37 | 17.65 | 3,418,994 | +0.15(+0.87%) |
Oct 20, 2004 | 17.23 | 17.53 | 17.11 | 17.50 | 4,087,656 | +0.29(+1.71%) |
Oct 19, 2004 | 17.11 | 17.44 | 17.00 | 17.21 | 5,987,969 | +0.21(+1.25%) |
Oct 18, 2004 | 16.47 | 16.99 | 16.43 | 16.99 | 4,766,010 | +0.46(+2.75%) |
Oct 15, 2004 | 15.71 | 16.64 | 15.61 | 16.54 | 5,414,830 | +0.58(+3.64%) |
Oct 14, 2004 | 15.87 | 16.04 | 15.57 | 15.96 | 3,971,829 | +0.20(+1.29%) |
Oct 13, 2004 | 16.44 | 16.46 | 15.53 | 15.75 | 4,774,316 | -0.48(-2.96%) |
Oct 12, 2004 | 16.13 | 16.30 | 15.93 | 16.24 | 1,893,852 | +0.09(+0.56%) |
Oct 11, 2004 | 16.26 | 16.35 | 16.04 | 16.14 | 2,120,893 | -0.05(-0.29%) |
Oct 08, 2004 | 16.47 | 16.47 | 15.98 | 16.19 | 3,878,613 | -0.28(-1.68%) |
Oct 07, 2004 | 16.86 | 16.86 | 16.47 | 16.47 | 2,363,162 | -0.35(-2.09%) |
Oct 06, 2004 | 16.92 | 16.93 | 16.58 | 16.82 | 3,233,485 | -0.04(-0.23%) |
Oct 05, 2004 | 16.76 | 17.01 | 16.65 | 16.86 | 3,068,742 | +0.20(+1.20%) |
Oct 04, 2004 | 16.69 | 16.81 | 16.59 | 16.66 | 2,407,462 | +0.18(+1.10%) |