Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.36 | 19.61 | 19.34 | 19.52 | 1,152,885 | +0.03(+0.17%) |
Dec 30, 2004 | 19.47 | 19.57 | 19.44 | 19.49 | 1,115,604 | -0.01(-0.07%) |
Dec 29, 2004 | 19.41 | 19.51 | 19.36 | 19.50 | 972,813 | +0.01(+0.04%) |
Dec 28, 2004 | 19.45 | 19.61 | 19.41 | 19.49 | 1,053,705 | +0.00(+0.00%) |
Dec 27, 2004 | 19.61 | 19.62 | 19.45 | 19.49 | 774,217 | -0.11(-0.54%) |
Dec 23, 2004 | 19.75 | 19.77 | 19.51 | 19.60 | 966,716 | -0.20(-1.03%) |
Dec 22, 2004 | 19.73 | 19.83 | 19.62 | 19.80 | 933,656 | +0.14(+0.69%) |
Dec 21, 2004 | 19.70 | 19.76 | 19.61 | 19.67 | 2,758,765 | -0.06(-0.30%) |
Dec 20, 2004 | 19.83 | 19.85 | 19.61 | 19.73 | 1,530,381 | -0.12(-0.60%) |
Dec 17, 2004 | 19.94 | 19.98 | 19.74 | 19.84 | 1,434,717 | -0.11(-0.53%) |
Dec 16, 2004 | 19.81 | 20.03 | 19.74 | 19.95 | 1,441,282 | +0.23(+1.15%) |
Dec 15, 2004 | 19.85 | 20.02 | 19.60 | 19.73 | 1,968,135 | -0.13(-0.64%) |
Dec 14, 2004 | 19.73 | 19.90 | 19.68 | 19.85 | 1,838,239 | +0.02(+0.11%) |
Dec 13, 2004 | 19.61 | 19.84 | 19.56 | 19.83 | 2,309,757 | +0.23(+1.15%) |
Dec 10, 2004 | 19.70 | 19.70 | 19.26 | 19.61 | 1,930,854 | +0.25(+1.30%) |
Dec 09, 2004 | 19.01 | 19.41 | 19.01 | 19.35 | 1,633,547 | +0.35(+1.84%) |
Dec 08, 2004 | 18.93 | 19.03 | 18.73 | 19.00 | 2,435,901 | -0.15(-0.78%) |
Dec 07, 2004 | 19.18 | 19.23 | 19.06 | 19.15 | 1,753,595 | +0.02(+0.11%) |
Dec 06, 2004 | 19.29 | 19.29 | 19.00 | 19.13 | 1,844,101 | -0.11(-0.55%) |
Dec 03, 2004 | 19.09 | 19.27 | 19.05 | 19.24 | 2,313,274 | +0.15(+0.80%) |
Dec 02, 2004 | 18.77 | 19.18 | 18.75 | 19.09 | 1,700,136 | +0.35(+1.84%) |
Dec 01, 2004 | 18.59 | 18.81 | 18.57 | 18.74 | 1,869,658 | +0.13(+0.69%) |
Nov 30, 2004 | 18.81 | 19.02 | 18.60 | 18.61 | 1,872,940 | -0.22(-1.18%) |
Nov 29, 2004 | 18.92 | 18.96 | 18.76 | 18.83 | 902,237 | -0.10(-0.54%) |
Nov 26, 2004 | 19.02 | 19.12 | 18.85 | 18.94 | 510,205 | +0.04(+0.23%) |
Nov 24, 2004 | 19.04 | 19.04 | 18.80 | 18.89 | 1,391,575 | -0.06(-0.34%) |
Nov 23, 2004 | 19.21 | 19.26 | 18.91 | 18.96 | 2,182,440 | -0.31(-1.59%) |
Nov 22, 2004 | 19.15 | 19.35 | 19.13 | 19.26 | 1,705,295 | +0.12(+0.62%) |
Nov 19, 2004 | 19.17 | 19.21 | 19.00 | 19.15 | 2,422,302 | -0.02(-0.11%) |
Nov 18, 2004 | 19.15 | 19.21 | 19.07 | 19.17 | 2,069,895 | -0.03(-0.16%) |
Nov 17, 2004 | 19.04 | 19.23 | 19.04 | 19.20 | 1,918,896 | +0.13(+0.69%) |
Nov 16, 2004 | 19.15 | 19.24 | 19.03 | 19.06 | 2,041,993 | -0.11(-0.56%) |
Nov 15, 2004 | 18.96 | 19.27 | 18.90 | 19.17 | 2,722,657 | +0.15(+0.78%) |
Nov 12, 2004 | 18.70 | 19.03 | 18.61 | 19.02 | 2,324,763 | +0.30(+1.59%) |
Nov 11, 2004 | 18.73 | 18.89 | 18.66 | 18.72 | 3,003,551 | +0.03(+0.18%) |
Nov 10, 2004 | 18.77 | 18.87 | 18.60 | 18.69 | 1,229,322 | -0.15(-0.79%) |
Nov 09, 2004 | 18.89 | 19.10 | 18.80 | 18.84 | 1,320,296 | +0.03(+0.14%) |
Nov 08, 2004 | 18.94 | 18.97 | 18.72 | 18.81 | 1,328,972 | -0.09(-0.47%) |
Nov 05, 2004 | 18.77 | 19.01 | 18.68 | 18.90 | 1,838,473 | +0.31(+1.65%) |
Nov 04, 2004 | 18.34 | 18.67 | 18.34 | 18.60 | 4,556,207 | +0.14(+0.76%) |
Nov 03, 2004 | 18.77 | 19.18 | 18.34 | 18.45 | 6,389,288 | +0.39(+2.17%) |
Nov 02, 2004 | 17.66 | 18.10 | 17.64 | 18.06 | 5,830,079 | +0.30(+1.68%) |
Nov 01, 2004 | 17.70 | 18.01 | 17.61 | 17.76 | 6,667,369 | -0.55(-3.03%) |
Oct 29, 2004 | 18.71 | 18.72 | 18.08 | 18.32 | 3,354,786 | -0.50(-2.67%) |
Oct 28, 2004 | 18.58 | 18.85 | 18.38 | 18.82 | 1,909,752 | +0.25(+1.33%) |
Oct 27, 2004 | 18.40 | 18.58 | 18.12 | 18.57 | 1,846,680 | +0.16(+0.86%) |
Oct 26, 2004 | 18.08 | 18.42 | 17.96 | 18.42 | 1,339,992 | +0.31(+1.72%) |
Oct 25, 2004 | 18.21 | 18.22 | 17.92 | 18.10 | 1,920,538 | -0.14(-0.77%) |
Oct 22, 2004 | 18.27 | 18.42 | 18.19 | 18.25 | 1,330,378 | -0.02(-0.09%) |
Oct 21, 2004 | 18.03 | 18.39 | 17.91 | 18.26 | 2,877,876 | +0.23(+1.30%) |
Oct 20, 2004 | 18.17 | 18.17 | 17.92 | 18.03 | 2,212,452 | -0.13(-0.73%) |
Oct 19, 2004 | 18.02 | 18.22 | 18.00 | 18.16 | 4,255,617 | +0.14(+0.78%) |
Oct 18, 2004 | 17.72 | 18.03 | 17.56 | 18.02 | 2,877,876 | +0.34(+1.93%) |
Oct 15, 2004 | 17.36 | 17.78 | 17.22 | 17.68 | 2,746,104 | +0.42(+2.45%) |
Oct 14, 2004 | 17.42 | 17.42 | 17.18 | 17.26 | 2,136,953 | -0.15(-0.88%) |
Oct 13, 2004 | 17.21 | 17.44 | 17.19 | 17.41 | 2,085,135 | +0.18(+1.04%) |
Oct 12, 2004 | 17.15 | 17.34 | 17.15 | 17.23 | 2,774,944 | -0.03(-0.17%) |
Oct 11, 2004 | 17.51 | 17.54 | 17.22 | 17.26 | 2,873,186 | -0.34(-1.91%) |
Oct 08, 2004 | 17.90 | 17.90 | 17.45 | 17.60 | 1,901,077 | -0.31(-1.72%) |
Oct 07, 2004 | 17.85 | 18.00 | 17.81 | 17.90 | 1,313,965 | -0.03(-0.17%) |
Oct 06, 2004 | 17.84 | 18.05 | 17.83 | 17.93 | 1,243,859 | +0.10(+0.55%) |
Oct 05, 2004 | 17.89 | 17.93 | 17.64 | 17.84 | 1,430,731 | +0.00(+0.00%) |
Oct 04, 2004 | 17.56 | 18.11 | 17.56 | 17.84 | 1,456,992 | -0.13(-0.74%) |