Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 18.91 | 18.91 | 18.76 | 18.90 | 272,196 | +0.00(+0.00%) |
Dec 30, 2004 | 18.82 | 18.90 | 18.76 | 18.90 | 164,144 | +0.14(+0.72%) |
Dec 29, 2004 | 18.60 | 18.76 | 18.57 | 18.76 | 227,297 | +0.10(+0.52%) |
Dec 28, 2004 | 18.69 | 18.69 | 18.57 | 18.67 | 238,621 | +0.01(+0.04%) |
Dec 27, 2004 | 18.52 | 18.66 | 18.52 | 18.66 | 299,376 | +0.08(+0.44%) |
Dec 23, 2004 | 18.54 | 18.63 | 18.50 | 18.58 | 211,042 | -0.14(-0.76%) |
Dec 22, 2004 | 18.46 | 18.72 | 18.46 | 18.72 | 678,160 | +0.25(+1.34%) |
Dec 21, 2004 | 18.24 | 18.47 | 18.22 | 18.47 | 271,797 | +0.20(+1.07%) |
Dec 20, 2004 | 18.25 | 18.31 | 18.20 | 18.28 | 124,840 | +0.17(+0.95%) |
Dec 17, 2004 | 18.10 | 18.16 | 18.02 | 18.10 | 120,176 | +0.08(+0.46%) |
Dec 16, 2004 | 18.16 | 18.16 | 17.95 | 18.02 | 431,544 | -0.14(-0.79%) |
Dec 15, 2004 | 18.00 | 18.19 | 18.00 | 18.16 | 407,162 | +0.15(+0.83%) |
Dec 14, 2004 | 17.71 | 18.02 | 17.67 | 18.01 | 202,648 | +0.32(+1.78%) |
Dec 13, 2004 | 17.65 | 17.71 | 17.55 | 17.70 | 170,139 | +0.23(+1.33%) |
Dec 10, 2004 | 17.28 | 17.50 | 17.28 | 17.47 | 82,871 | +0.02(+0.13%) |
Dec 09, 2004 | 17.38 | 17.44 | 17.14 | 17.44 | 974,472 | +0.03(+0.17%) |
Dec 08, 2004 | 17.56 | 17.56 | 17.29 | 17.41 | 206,645 | -0.09(-0.51%) |
Dec 07, 2004 | 17.75 | 17.77 | 17.45 | 17.50 | 269,931 | -0.17(-0.98%) |
Dec 06, 2004 | 17.70 | 17.71 | 17.59 | 17.68 | 286,719 | -0.07(-0.38%) |
Dec 03, 2004 | 17.65 | 17.74 | 17.59 | 17.74 | 503,757 | +0.12(+0.68%) |
Dec 02, 2004 | 17.86 | 17.95 | 17.58 | 17.62 | 144,558 | -0.17(-0.93%) |
Dec 01, 2004 | 17.44 | 17.82 | 17.44 | 17.79 | 494,830 | +0.29(+1.63%) |
Nov 30, 2004 | 17.56 | 17.62 | 17.49 | 17.50 | 411,426 | +0.11(+0.65%) |
Nov 29, 2004 | 17.36 | 17.49 | 17.27 | 17.39 | 508,420 | +0.10(+0.56%) |
Nov 26, 2004 | 17.04 | 17.31 | 17.04 | 17.29 | 163,877 | +0.28(+1.63%) |
Nov 24, 2004 | 16.87 | 17.02 | 16.87 | 17.02 | 97,793 | +0.16(+0.93%) |
Nov 23, 2004 | 16.86 | 16.89 | 16.77 | 16.86 | 100,724 | +0.09(+0.54%) |
Nov 22, 2004 | 16.67 | 16.80 | 16.66 | 16.77 | 130,036 | +0.04(+0.22%) |
Nov 19, 2004 | 17.15 | 17.15 | 16.73 | 16.73 | 646,584 | -0.36(-2.11%) |
Nov 18, 2004 | 17.11 | 17.15 | 17.06 | 17.09 | 110,184 | -0.03(-0.18%) |
Nov 17, 2004 | 17.08 | 17.25 | 16.99 | 17.12 | 968,477 | +0.17(+0.97%) |
Nov 16, 2004 | 17.00 | 17.02 | 16.87 | 16.96 | 227,430 | -0.02(-0.13%) |
Nov 15, 2004 | 17.05 | 17.08 | 16.90 | 16.98 | 120,443 | +0.02(+0.13%) |
Nov 12, 2004 | 16.98 | 17.11 | 16.95 | 16.96 | 534,934 | +0.03(+0.18%) |
Nov 11, 2004 | 16.77 | 16.95 | 16.72 | 16.93 | 570,374 | +0.23(+1.39%) |
Nov 10, 2004 | 16.68 | 16.74 | 16.59 | 16.69 | 103,522 | +0.09(+0.54%) |
Nov 09, 2004 | 16.64 | 16.68 | 16.46 | 16.60 | 154,418 | +0.01(+0.05%) |
Nov 08, 2004 | 16.74 | 16.77 | 16.57 | 16.59 | 66,350 | -0.18(-1.07%) |
Nov 05, 2004 | 16.89 | 16.92 | 16.68 | 16.77 | 300,975 | +0.00(+0.00%) |
Nov 04, 2004 | 16.62 | 16.77 | 16.48 | 16.77 | 1,763,350 | +0.11(+0.68%) |
Nov 03, 2004 | 16.70 | 16.74 | 16.47 | 16.66 | 1,294,767 | +0.34(+2.07%) |
Nov 02, 2004 | 16.33 | 16.51 | 16.26 | 16.32 | 405,031 | +0.08(+0.46%) |
Nov 01, 2004 | 16.17 | 16.27 | 16.11 | 16.25 | 168,407 | +0.14(+0.89%) |
Oct 29, 2004 | 15.99 | 16.17 | 15.96 | 16.11 | 60,221 | +0.19(+1.18%) |
Oct 28, 2004 | 16.01 | 16.02 | 15.92 | 15.92 | 161,879 | -0.09(-0.56%) |
Oct 27, 2004 | 15.76 | 16.10 | 15.70 | 16.01 | 570,374 | +0.23(+1.43%) |
Oct 26, 2004 | 15.50 | 15.83 | 15.48 | 15.78 | 293,647 | +0.32(+2.09%) |
Oct 25, 2004 | 15.57 | 15.60 | 15.43 | 15.46 | 422,218 | -0.10(-0.63%) |
Oct 22, 2004 | 15.66 | 15.72 | 15.51 | 15.56 | 150,954 | -0.05(-0.34%) |
Oct 21, 2004 | 15.40 | 15.65 | 15.40 | 15.61 | 1,147,943 | +0.17(+1.07%) |
Oct 20, 2004 | 15.42 | 15.50 | 15.36 | 15.45 | 329,220 | +0.04(+0.29%) |
Oct 19, 2004 | 15.48 | 15.62 | 15.40 | 15.40 | 217,038 | -0.01(-0.05%) |
Oct 18, 2004 | 15.24 | 15.41 | 15.24 | 15.41 | 781,017 | +0.02(+0.15%) |
Oct 15, 2004 | 15.20 | 15.39 | 15.17 | 15.39 | 49,163 | +0.14(+0.89%) |
Oct 14, 2004 | 15.44 | 15.52 | 15.25 | 15.25 | 534,134 | -0.25(-1.60%) |
Oct 13, 2004 | 15.69 | 15.70 | 15.45 | 15.50 | 166,009 | -0.20(-1.24%) |
Oct 12, 2004 | 15.61 | 15.70 | 15.46 | 15.69 | 44,766 | +0.10(+0.63%) |
Oct 11, 2004 | 15.61 | 15.69 | 15.57 | 15.60 | 188,126 | +0.02(+0.10%) |
Oct 08, 2004 | 15.86 | 15.86 | 15.56 | 15.58 | 274,861 | -0.25(-1.56%) |
Oct 07, 2004 | 15.79 | 15.85 | 15.76 | 15.83 | 329,220 | +0.04(+0.24%) |
Oct 06, 2004 | 15.78 | 15.86 | 15.61 | 15.79 | 53,293 | -0.01(-0.05%) |
Oct 05, 2004 | 15.91 | 15.91 | 15.78 | 15.80 | 94,196 | -0.06(-0.38%) |
Oct 04, 2004 | 15.71 | 15.87 | 15.69 | 15.86 | 118,178 | +0.20(+1.25%) |