Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.70 | 20.70 | 20.54 | 20.57 | 312,584 | -0.10(-0.48%) |
Dec 30, 2004 | 20.53 | 20.69 | 20.47 | 20.67 | 293,009 | +0.09(+0.41%) |
Dec 29, 2004 | 20.51 | 20.60 | 20.46 | 20.59 | 259,976 | -0.03(-0.13%) |
Dec 28, 2004 | 20.54 | 20.65 | 20.54 | 20.61 | 250,189 | -0.02(-0.11%) |
Dec 27, 2004 | 20.61 | 20.76 | 20.59 | 20.64 | 367,638 | +0.12(+0.59%) |
Dec 23, 2004 | 20.47 | 20.60 | 20.46 | 20.52 | 277,716 | +0.17(+0.81%) |
Dec 22, 2004 | 20.29 | 20.37 | 20.25 | 20.35 | 629,450 | +0.15(+0.72%) |
Dec 21, 2004 | 20.22 | 20.24 | 20.06 | 20.21 | 263,647 | +0.10(+0.52%) |
Dec 20, 2004 | 20.06 | 20.14 | 20.01 | 20.10 | 420,245 | +0.50(+2.55%) |
Dec 17, 2004 | 19.57 | 19.69 | 19.54 | 19.60 | 297,291 | -0.10(-0.49%) |
Dec 16, 2004 | 19.76 | 19.80 | 19.61 | 19.70 | 285,668 | -0.18(-0.91%) |
Dec 15, 2004 | 19.77 | 19.92 | 19.76 | 19.88 | 426,973 | +0.02(+0.08%) |
Dec 14, 2004 | 19.78 | 19.88 | 19.71 | 19.86 | 248,966 | +0.10(+0.50%) |
Dec 13, 2004 | 19.65 | 19.77 | 19.63 | 19.76 | 283,833 | +0.13(+0.66%) |
Dec 10, 2004 | 19.53 | 19.70 | 19.53 | 19.63 | 225,721 | -0.14(-0.70%) |
Dec 09, 2004 | 19.54 | 19.77 | 19.47 | 19.77 | 427,585 | +0.12(+0.63%) |
Dec 08, 2004 | 19.40 | 19.66 | 19.36 | 19.65 | 497,320 | +0.03(+0.13%) |
Dec 07, 2004 | 19.95 | 19.99 | 19.60 | 19.62 | 728,547 | -0.35(-1.78%) |
Dec 06, 2004 | 19.86 | 20.09 | 19.84 | 19.98 | 289,950 | +0.15(+0.77%) |
Dec 03, 2004 | 19.67 | 19.84 | 19.67 | 19.82 | 775,648 | +0.11(+0.58%) |
Dec 02, 2004 | 19.93 | 19.93 | 19.67 | 19.71 | 556,044 | -0.34(-1.70%) |
Dec 01, 2004 | 20.24 | 20.27 | 20.04 | 20.05 | 340,111 | -0.10(-0.48%) |
Nov 30, 2004 | 20.19 | 20.25 | 20.01 | 20.15 | 253,248 | +0.04(+0.20%) |
Nov 29, 2004 | 20.23 | 20.24 | 20.04 | 20.11 | 248,354 | -0.13(-0.62%) |
Nov 26, 2004 | 20.14 | 20.35 | 20.08 | 20.23 | 161,491 | +0.36(+1.83%) |
Nov 24, 2004 | 19.82 | 19.88 | 19.71 | 19.87 | 301,573 | +0.25(+1.25%) |
Nov 23, 2004 | 19.58 | 19.65 | 19.54 | 19.63 | 460,618 | -0.07(-0.37%) |
Nov 22, 2004 | 19.54 | 19.71 | 19.53 | 19.70 | 571,949 | +0.08(+0.41%) |
Nov 19, 2004 | 19.69 | 19.73 | 19.58 | 19.62 | 456,947 | +0.20(+1.01%) |
Nov 18, 2004 | 19.51 | 19.57 | 19.38 | 19.42 | 264,870 | -0.13(-0.67%) |
Nov 17, 2004 | 19.42 | 19.57 | 19.39 | 19.55 | 647,189 | +0.35(+1.82%) |
Nov 16, 2004 | 19.26 | 19.31 | 19.20 | 19.20 | 366,414 | -0.22(-1.11%) |
Nov 15, 2004 | 19.61 | 19.61 | 19.38 | 19.42 | 314,419 | -0.25(-1.26%) |
Nov 12, 2004 | 19.41 | 19.72 | 19.39 | 19.67 | 543,810 | +0.00(+0.00%) |
Nov 11, 2004 | 19.53 | 19.67 | 19.48 | 19.67 | 288,115 | +0.30(+1.54%) |
Nov 10, 2004 | 19.24 | 19.39 | 19.17 | 19.37 | 814,186 | +0.04(+0.23%) |
Nov 09, 2004 | 19.39 | 19.44 | 19.26 | 19.32 | 231,226 | -0.06(-0.32%) |
Nov 08, 2004 | 19.39 | 19.47 | 19.33 | 19.39 | 598,864 | -0.17(-0.89%) |
Nov 05, 2004 | 19.36 | 19.57 | 19.36 | 19.56 | 576,231 | +0.01(+0.05%) |
Nov 04, 2004 | 19.38 | 19.55 | 19.32 | 19.55 | 516,895 | +0.39(+2.04%) |
Nov 03, 2004 | 19.10 | 19.16 | 18.99 | 19.16 | 514,448 | +0.56(+3.01%) |
Nov 02, 2004 | 18.70 | 18.76 | 18.55 | 18.60 | 198,194 | -0.12(-0.65%) |
Nov 01, 2004 | 18.76 | 18.82 | 18.61 | 18.72 | 426,973 | +0.01(+0.08%) |
Oct 29, 2004 | 18.57 | 18.72 | 18.57 | 18.71 | 225,721 | +0.09(+0.51%) |
Oct 28, 2004 | 18.58 | 18.83 | 18.56 | 18.61 | 378,648 | -0.06(-0.34%) |
Oct 27, 2004 | 18.81 | 18.87 | 18.59 | 18.68 | 858,229 | +0.15(+0.79%) |
Oct 26, 2004 | 18.44 | 18.53 | 18.36 | 18.53 | 457,559 | +0.01(+0.04%) |
Oct 25, 2004 | 18.53 | 18.60 | 18.44 | 18.52 | 128,459 | -0.14(-0.74%) |
Oct 22, 2004 | 18.67 | 18.72 | 18.65 | 18.66 | 344,393 | +0.06(+0.30%) |
Oct 21, 2004 | 18.55 | 18.68 | 18.53 | 18.61 | 181,678 | +0.11(+0.61%) |
Oct 20, 2004 | 18.35 | 18.51 | 18.34 | 18.49 | 127,847 | +0.15(+0.81%) |
Oct 19, 2004 | 18.41 | 18.46 | 18.32 | 18.34 | 660,647 | +0.07(+0.37%) |
Oct 18, 2004 | 18.43 | 18.45 | 18.26 | 18.28 | 310,137 | -0.20(-1.06%) |
Oct 15, 2004 | 18.38 | 18.50 | 18.29 | 18.47 | 357,238 | +0.25(+1.39%) |
Oct 14, 2004 | 18.16 | 18.28 | 18.16 | 18.22 | 428,809 | +0.14(+0.76%) |
Oct 13, 2004 | 18.07 | 18.14 | 17.95 | 18.08 | 526,071 | -0.39(-2.09%) |
Oct 12, 2004 | 18.52 | 18.53 | 18.42 | 18.47 | 379,872 | -0.33(-1.77%) |
Oct 11, 2004 | 18.86 | 18.86 | 18.72 | 18.80 | 250,801 | -0.06(-0.30%) |
Oct 08, 2004 | 18.89 | 18.97 | 18.79 | 18.86 | 579,289 | +0.06(+0.31%) |
Oct 07, 2004 | 18.77 | 18.88 | 18.70 | 18.80 | 533,411 | -0.02(-0.09%) |
Oct 06, 2004 | 18.74 | 18.86 | 18.66 | 18.82 | 530,964 | +0.03(+0.18%) |
Oct 05, 2004 | 18.67 | 18.84 | 18.67 | 18.78 | 311,360 | +0.21(+1.13%) |
Oct 04, 2004 | 18.69 | 18.69 | 18.52 | 18.57 | 463,064 | -0.19(-1.04%) |