Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.46 | 19.54 | 19.30 | 19.47 | 96,200 | -0.05(-0.26%) |
Dec 30, 2004 | 19.75 | 19.75 | 19.50 | 19.52 | 83,600 | -0.19(-0.96%) |
Dec 29, 2004 | 19.85 | 20.00 | 19.63 | 19.71 | 105,700 | -0.22(-1.10%) |
Dec 28, 2004 | 19.17 | 19.93 | 19.15 | 19.93 | 72,100 | +0.67(+3.48%) |
Dec 27, 2004 | 19.55 | 19.80 | 19.24 | 19.26 | 156,400 | -0.54(-2.73%) |
Dec 23, 2004 | 19.60 | 19.96 | 19.60 | 19.80 | 89,500 | +0.15(+0.76%) |
Dec 22, 2004 | 19.25 | 19.65 | 19.22 | 19.65 | 71,700 | +0.41(+2.13%) |
Dec 21, 2004 | 18.82 | 19.43 | 18.80 | 19.24 | 130,400 | +0.40(+2.12%) |
Dec 20, 2004 | 18.80 | 19.25 | 18.80 | 18.84 | 127,600 | +0.11(+0.59%) |
Dec 17, 2004 | 18.80 | 18.85 | 18.57 | 18.73 | 116,300 | +0.02(+0.11%) |
Dec 16, 2004 | 18.85 | 18.91 | 18.56 | 18.71 | 59,900 | -0.17(-0.90%) |
Dec 15, 2004 | 18.99 | 19.20 | 18.70 | 18.88 | 82,800 | -0.10(-0.53%) |
Dec 14, 2004 | 18.95 | 19.35 | 18.86 | 18.98 | 117,500 | -0.22(-1.15%) |
Dec 13, 2004 | 19.25 | 19.30 | 18.51 | 19.20 | 140,100 | -0.03(-0.16%) |
Dec 10, 2004 | 19.03 | 19.47 | 18.83 | 19.23 | 111,200 | +0.12(+0.63%) |
Dec 09, 2004 | 18.92 | 19.18 | 18.59 | 19.11 | 157,700 | +0.22(+1.16%) |
Dec 08, 2004 | 18.56 | 19.05 | 18.46 | 18.89 | 139,300 | +0.34(+1.83%) |
Dec 07, 2004 | 19.17 | 19.60 | 18.55 | 18.55 | 122,000 | -0.62(-3.23%) |
Dec 06, 2004 | 19.40 | 19.45 | 19.11 | 19.17 | 92,500 | -0.49(-2.49%) |
Dec 03, 2004 | 20.40 | 20.40 | 19.56 | 19.66 | 100,600 | -0.74(-3.63%) |
Dec 02, 2004 | 19.54 | 20.66 | 19.54 | 20.40 | 175,100 | +0.90(+4.62%) |
Dec 01, 2004 | 19.30 | 19.70 | 19.25 | 19.50 | 113,200 | +0.25(+1.30%) |
Nov 30, 2004 | 18.97 | 19.30 | 18.75 | 19.25 | 123,400 | +0.18(+0.94%) |
Nov 29, 2004 | 18.37 | 19.22 | 18.37 | 19.07 | 103,800 | +0.60(+3.25%) |
Nov 26, 2004 | 18.67 | 18.82 | 18.47 | 18.47 | 23,500 | -0.25(-1.34%) |
Nov 24, 2004 | 18.66 | 18.83 | 18.53 | 18.72 | 66,300 | +0.06(+0.32%) |
Nov 23, 2004 | 18.44 | 18.75 | 18.08 | 18.66 | 85,100 | +0.22(+1.19%) |
Nov 22, 2004 | 17.85 | 18.44 | 17.78 | 18.44 | 155,800 | +0.54(+3.02%) |
Nov 19, 2004 | 18.25 | 18.30 | 17.75 | 17.90 | 181,400 | -0.52(-2.82%) |
Nov 18, 2004 | 18.70 | 18.76 | 18.22 | 18.42 | 72,200 | -0.48(-2.54%) |
Nov 17, 2004 | 18.54 | 19.30 | 18.54 | 18.90 | 141,400 | +0.26(+1.39%) |
Nov 16, 2004 | 18.35 | 18.83 | 18.32 | 18.64 | 129,000 | +0.24(+1.30%) |
Nov 15, 2004 | 18.80 | 18.90 | 18.20 | 18.40 | 97,700 | -0.29(-1.55%) |
Nov 12, 2004 | 18.64 | 18.75 | 18.37 | 18.69 | 118,300 | +0.00(+0.00%) |
Nov 11, 2004 | 18.70 | 18.87 | 18.42 | 18.69 | 97,900 | -0.01(-0.05%) |
Nov 10, 2004 | 17.95 | 18.80 | 17.95 | 18.70 | 132,400 | +0.54(+2.97%) |
Nov 09, 2004 | 18.00 | 18.29 | 17.98 | 18.16 | 124,500 | +0.03(+0.17%) |
Nov 08, 2004 | 18.30 | 18.37 | 17.90 | 18.13 | 81,000 | -0.26(-1.41%) |
Nov 05, 2004 | 18.00 | 18.39 | 17.83 | 18.39 | 109,500 | +0.48(+2.68%) |
Nov 04, 2004 | 17.70 | 17.99 | 17.49 | 17.91 | 134,200 | +0.17(+0.96%) |
Nov 03, 2004 | 17.50 | 17.95 | 17.50 | 17.74 | 154,900 | +0.32(+1.84%) |
Nov 02, 2004 | 17.57 | 17.85 | 17.35 | 17.42 | 143,100 | -0.20(-1.14%) |
Nov 01, 2004 | 17.60 | 17.72 | 17.40 | 17.62 | 133,400 | -0.07(-0.40%) |
Oct 29, 2004 | 17.71 | 17.97 | 17.38 | 17.69 | 157,400 | +0.01(+0.06%) |
Oct 28, 2004 | 17.55 | 17.78 | 17.40 | 17.68 | 105,800 | +0.03(+0.17%) |
Oct 27, 2004 | 17.66 | 17.79 | 17.50 | 17.65 | 164,400 | +0.02(+0.11%) |
Oct 26, 2004 | 17.12 | 17.65 | 16.81 | 17.63 | 193,600 | +0.61(+3.58%) |
Oct 25, 2004 | 16.70 | 17.17 | 16.52 | 17.02 | 266,300 | +0.22(+1.31%) |
Oct 22, 2004 | 16.90 | 17.17 | 16.75 | 16.80 | 279,600 | -0.02(-0.12%) |
Oct 21, 2004 | 16.05 | 16.88 | 16.00 | 16.82 | 228,600 | +0.89(+5.57%) |
Oct 20, 2004 | 15.33 | 16.04 | 15.29 | 15.93 | 160,755 | +0.55(+3.59%) |
Oct 19, 2004 | 15.62 | 15.71 | 15.27 | 15.38 | 109,830 | -0.33(-2.12%) |
Oct 18, 2004 | 15.10 | 15.82 | 14.87 | 15.71 | 127,785 | +0.66(+4.36%) |
Oct 15, 2004 | 14.90 | 15.61 | 14.67 | 15.06 | 234,255 | +0.18(+1.22%) |
Oct 14, 2004 | 14.90 | 15.13 | 14.59 | 14.88 | 111,405 | -0.01(-0.06%) |
Oct 13, 2004 | 15.10 | 15.10 | 14.52 | 14.89 | 104,685 | -0.15(-1.01%) |
Oct 12, 2004 | 15.31 | 15.31 | 14.92 | 15.04 | 98,595 | -0.36(-2.35%) |
Oct 11, 2004 | 15.24 | 15.55 | 15.24 | 15.40 | 127,260 | +0.16(+1.06%) |
Oct 08, 2004 | 15.43 | 15.44 | 15.14 | 15.24 | 256,095 | -0.32(-2.08%) |
Oct 07, 2004 | 15.64 | 15.67 | 15.31 | 15.56 | 228,900 | -0.08(-0.49%) |
Oct 06, 2004 | 15.09 | 15.70 | 15.06 | 15.64 | 246,645 | +0.46(+3.01%) |
Oct 05, 2004 | 14.95 | 15.24 | 14.76 | 15.18 | 158,025 | +0.21(+1.40%) |
Oct 04, 2004 | 14.54 | 15.10 | 14.54 | 14.97 | 137,445 | +0.40(+2.75%) |