Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.45 | 16.97 | 16.45 | 16.89 | 30,900 | +0.38(+2.29%) |
Dec 30, 2004 | 16.81 | 16.97 | 16.51 | 16.51 | 27,000 | -0.22(-1.33%) |
Dec 29, 2004 | 16.59 | 17.11 | 16.59 | 16.73 | 73,050 | -0.24(-1.41%) |
Dec 28, 2004 | 16.33 | 17.00 | 16.33 | 16.97 | 52,950 | +0.53(+3.22%) |
Dec 27, 2004 | 16.30 | 16.58 | 16.28 | 16.44 | 13,500 | +0.18(+1.12%) |
Dec 23, 2004 | 16.36 | 16.36 | 16.16 | 16.26 | 22,050 | +0.17(+1.08%) |
Dec 22, 2004 | 16.10 | 16.56 | 16.05 | 16.09 | 73,200 | -0.33(-2.03%) |
Dec 21, 2004 | 15.80 | 16.42 | 15.80 | 16.42 | 78,750 | +0.69(+4.41%) |
Dec 20, 2004 | 15.64 | 15.87 | 15.64 | 15.73 | 17,100 | -0.10(-0.65%) |
Dec 17, 2004 | 15.48 | 15.97 | 15.48 | 15.83 | 64,500 | +0.23(+1.45%) |
Dec 16, 2004 | 16.26 | 16.44 | 15.37 | 15.60 | 40,050 | -0.72(-4.38%) |
Dec 15, 2004 | 16.33 | 16.48 | 16.22 | 16.32 | 56,400 | -0.13(-0.81%) |
Dec 14, 2004 | 15.79 | 16.45 | 15.44 | 16.45 | 52,350 | +0.84(+5.35%) |
Dec 13, 2004 | 15.49 | 15.70 | 15.33 | 15.62 | 12,900 | +0.28(+1.86%) |
Dec 10, 2004 | 15.88 | 15.88 | 15.07 | 15.33 | 85,200 | -0.29(-1.88%) |
Dec 09, 2004 | 15.57 | 15.75 | 15.56 | 15.63 | 23,250 | -0.21(-1.32%) |
Dec 08, 2004 | 14.89 | 15.84 | 14.89 | 15.84 | 59,550 | +0.95(+6.36%) |
Dec 07, 2004 | 15.38 | 15.78 | 14.84 | 14.89 | 198,450 | -1.16(-7.20%) |
Dec 06, 2004 | 16.02 | 16.15 | 15.81 | 16.04 | 50,550 | -0.08(-0.47%) |
Dec 03, 2004 | 16.44 | 16.44 | 16.11 | 16.12 | 140,850 | -0.17(-1.04%) |
Dec 02, 2004 | 16.23 | 16.33 | 16.11 | 16.29 | 144,450 | +0.19(+1.16%) |
Dec 01, 2004 | 16.15 | 16.39 | 15.92 | 16.10 | 41,550 | -0.21(-1.28%) |
Nov 30, 2004 | 16.19 | 16.40 | 16.12 | 16.31 | 24,600 | +0.23(+1.41%) |
Nov 29, 2004 | 15.47 | 16.22 | 15.47 | 16.08 | 43,800 | +0.53(+3.43%) |
Nov 26, 2004 | 15.44 | 15.59 | 15.32 | 15.55 | 7,950 | +0.07(+0.46%) |
Nov 24, 2004 | 15.37 | 15.63 | 15.23 | 15.48 | 37,200 | +0.01(+0.09%) |
Nov 23, 2004 | 15.15 | 15.56 | 14.83 | 15.47 | 202,050 | +0.18(+1.16%) |
Nov 22, 2004 | 15.75 | 15.85 | 15.13 | 15.29 | 55,950 | -0.42(-2.69%) |
Nov 19, 2004 | 15.67 | 15.82 | 15.24 | 15.71 | 31,800 | -0.11(-0.70%) |
Nov 18, 2004 | 16.41 | 16.41 | 15.81 | 15.82 | 30,600 | -0.49(-3.02%) |
Nov 17, 2004 | 16.54 | 16.71 | 16.28 | 16.32 | 27,750 | -0.16(-1.00%) |
Nov 16, 2004 | 16.62 | 16.66 | 16.48 | 16.48 | 16,650 | -0.08(-0.51%) |
Nov 15, 2004 | 16.20 | 16.56 | 15.97 | 16.56 | 35,100 | +0.37(+2.28%) |
Nov 12, 2004 | 16.13 | 16.20 | 15.98 | 16.20 | 27,300 | +0.12(+0.75%) |
Nov 11, 2004 | 15.82 | 16.12 | 15.82 | 16.08 | 66,300 | +0.21(+1.34%) |
Nov 10, 2004 | 15.97 | 15.97 | 15.86 | 15.86 | 11,550 | -0.03(-0.20%) |
Nov 09, 2004 | 15.59 | 15.96 | 15.49 | 15.89 | 53,700 | +0.51(+3.32%) |
Nov 08, 2004 | 15.29 | 15.61 | 15.29 | 15.38 | 8,250 | -0.09(-0.57%) |
Nov 05, 2004 | 15.67 | 15.67 | 15.32 | 15.47 | 34,500 | -0.06(-0.37%) |
Nov 04, 2004 | 15.11 | 15.67 | 15.11 | 15.53 | 269,550 | +0.42(+2.76%) |
Nov 03, 2004 | 15.08 | 15.36 | 15.08 | 15.11 | 57,450 | -0.03(-0.18%) |
Nov 02, 2004 | 15.17 | 15.56 | 14.99 | 15.14 | 47,250 | +0.01(+0.06%) |
Nov 01, 2004 | 15.45 | 15.45 | 15.04 | 15.13 | 26,700 | -0.22(-1.42%) |
Oct 29, 2004 | 15.42 | 15.46 | 15.09 | 15.35 | 19,800 | -0.01(-0.09%) |
Oct 28, 2004 | 15.32 | 15.48 | 15.14 | 15.36 | 24,000 | +0.05(+0.35%) |
Oct 27, 2004 | 15.18 | 15.34 | 15.17 | 15.31 | 49,950 | +0.14(+0.94%) |
Oct 26, 2004 | 14.92 | 15.27 | 14.87 | 15.16 | 36,600 | +0.17(+1.13%) |
Oct 25, 2004 | 14.86 | 15.12 | 14.73 | 15.00 | 67,500 | -0.12(-0.82%) |
Oct 22, 2004 | 15.20 | 15.28 | 14.92 | 15.12 | 20,550 | +0.02(+0.12%) |
Oct 21, 2004 | 15.14 | 15.28 | 15.07 | 15.10 | 18,300 | -0.01(-0.06%) |
Oct 20, 2004 | 14.96 | 15.20 | 14.88 | 15.11 | 30,450 | +0.25(+1.67%) |
Oct 19, 2004 | 14.93 | 15.12 | 14.85 | 14.86 | 37,650 | -0.08(-0.54%) |
Oct 18, 2004 | 14.95 | 15.00 | 14.83 | 14.94 | 14,250 | -0.14(-0.91%) |
Oct 15, 2004 | 14.83 | 15.16 | 14.83 | 15.08 | 12,300 | +0.32(+2.20%) |
Oct 14, 2004 | 14.98 | 15.01 | 14.76 | 14.76 | 15,600 | -0.19(-1.25%) |
Oct 13, 2004 | 14.69 | 15.11 | 14.69 | 14.94 | 23,550 | +0.19(+1.27%) |
Oct 12, 2004 | 14.97 | 15.05 | 14.64 | 14.76 | 105,000 | -0.31(-2.07%) |
Oct 11, 2004 | 15.07 | 15.23 | 15.03 | 15.07 | 19,200 | -0.07(-0.47%) |
Oct 08, 2004 | 15.15 | 15.28 | 15.00 | 15.14 | 33,450 | +0.01(+0.09%) |
Oct 07, 2004 | 15.04 | 15.27 | 15.04 | 15.12 | 22,650 | -0.12(-0.79%) |
Oct 06, 2004 | 15.22 | 15.25 | 15.04 | 15.24 | 29,550 | +0.04(+0.29%) |
Oct 05, 2004 | 15.07 | 15.31 | 15.07 | 15.20 | 36,450 | +0.00(+0.03%) |
Oct 04, 2004 | 15.11 | 15.23 | 14.94 | 15.20 | 37,950 | +0.08(+0.56%) |