Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.44 | 16.65 | 16.41 | 16.47 | 319,871 | -0.11(-0.65%) |
Dec 30, 2004 | 16.46 | 16.61 | 16.44 | 16.58 | 402,922 | +0.07(+0.45%) |
Dec 29, 2004 | 16.24 | 16.55 | 16.14 | 16.50 | 325,674 | +0.30(+1.84%) |
Dec 28, 2004 | 16.13 | 16.31 | 16.07 | 16.20 | 254,954 | +0.07(+0.46%) |
Dec 27, 2004 | 16.17 | 16.32 | 15.97 | 16.13 | 191,971 | -0.08(-0.51%) |
Dec 23, 2004 | 16.25 | 16.39 | 16.18 | 16.21 | 421,418 | -0.08(-0.51%) |
Dec 22, 2004 | 15.95 | 16.33 | 15.87 | 16.30 | 573,133 | +0.33(+2.07%) |
Dec 21, 2004 | 15.67 | 15.97 | 15.61 | 15.97 | 755,191 | +0.48(+3.10%) |
Dec 20, 2004 | 15.65 | 15.84 | 15.49 | 15.49 | 270,911 | -0.26(-1.68%) |
Dec 17, 2004 | 15.91 | 15.92 | 15.61 | 15.75 | 455,508 | -0.07(-0.47%) |
Dec 16, 2004 | 15.98 | 16.11 | 15.76 | 15.82 | 238,876 | -0.18(-1.14%) |
Dec 15, 2004 | 15.87 | 16.02 | 15.76 | 16.01 | 272,724 | +0.05(+0.31%) |
Dec 14, 2004 | 15.92 | 16.08 | 15.83 | 15.96 | 257,976 | +0.06(+0.36%) |
Dec 13, 2004 | 15.78 | 16.02 | 15.78 | 15.90 | 297,869 | +0.04(+0.26%) |
Dec 10, 2004 | 15.94 | 15.99 | 15.80 | 15.86 | 258,339 | -0.07(-0.47%) |
Dec 09, 2004 | 15.85 | 16.11 | 15.60 | 15.93 | 380,195 | +0.10(+0.63%) |
Dec 08, 2004 | 15.91 | 16.11 | 15.77 | 15.83 | 281,066 | -0.08(-0.52%) |
Dec 07, 2004 | 16.39 | 16.39 | 15.92 | 15.92 | 239,601 | -0.39(-2.38%) |
Dec 06, 2004 | 16.20 | 16.36 | 16.07 | 16.30 | 316,728 | +0.02(+0.15%) |
Dec 03, 2004 | 15.94 | 16.29 | 15.92 | 16.28 | 295,452 | +0.25(+1.55%) |
Dec 02, 2004 | 16.11 | 16.20 | 15.92 | 16.03 | 305,969 | -0.10(-0.61%) |
Dec 01, 2004 | 15.87 | 16.16 | 15.87 | 16.13 | 456,354 | +0.18(+1.14%) |
Nov 30, 2004 | 16.25 | 16.29 | 15.93 | 15.95 | 327,729 | -0.34(-2.08%) |
Nov 29, 2004 | 16.41 | 16.49 | 16.16 | 16.29 | 302,221 | -0.03(-0.20%) |
Nov 26, 2004 | 16.40 | 16.49 | 16.30 | 16.32 | 73,863 | -0.17(-1.00%) |
Nov 24, 2004 | 16.50 | 16.50 | 16.26 | 16.49 | 294,364 | +0.04(+0.25%) |
Nov 23, 2004 | 16.43 | 16.56 | 16.17 | 16.44 | 248,668 | -0.04(-0.25%) |
Nov 22, 2004 | 16.62 | 16.71 | 16.43 | 16.49 | 224,611 | -0.18(-1.09%) |
Nov 19, 2004 | 16.89 | 16.96 | 16.59 | 16.67 | 352,874 | -0.27(-1.61%) |
Nov 18, 2004 | 16.93 | 16.97 | 16.84 | 16.94 | 481,016 | +0.02(+0.15%) |
Nov 17, 2004 | 16.59 | 16.96 | 16.59 | 16.92 | 381,283 | +0.31(+1.84%) |
Nov 16, 2004 | 16.87 | 16.89 | 16.49 | 16.61 | 267,889 | -0.19(-1.13%) |
Nov 15, 2004 | 16.63 | 16.90 | 16.59 | 16.80 | 329,663 | +0.12(+0.74%) |
Nov 12, 2004 | 16.79 | 16.79 | 16.44 | 16.68 | 220,742 | -0.15(-0.88%) |
Nov 11, 2004 | 16.67 | 16.86 | 16.64 | 16.83 | 205,752 | +0.14(+0.84%) |
Nov 10, 2004 | 16.74 | 16.88 | 16.58 | 16.68 | 338,730 | -0.06(-0.35%) |
Nov 09, 2004 | 16.45 | 16.75 | 16.45 | 16.74 | 383,700 | +0.19(+1.15%) |
Nov 08, 2004 | 16.64 | 16.75 | 16.49 | 16.55 | 396,394 | -0.15(-0.89%) |
Nov 05, 2004 | 16.50 | 17.00 | 16.42 | 16.70 | 1,155,817 | +0.22(+1.30%) |
Nov 04, 2004 | 16.25 | 16.49 | 16.25 | 16.49 | 252,536 | +0.19(+1.17%) |
Nov 03, 2004 | 16.25 | 16.43 | 16.11 | 16.30 | 423,956 | +0.18(+1.13%) |
Nov 02, 2004 | 16.25 | 16.26 | 15.51 | 16.11 | 502,292 | +0.27(+1.72%) |
Nov 01, 2004 | 15.30 | 15.93 | 15.30 | 15.84 | 755,675 | +0.42(+2.74%) |
Oct 29, 2004 | 15.30 | 15.62 | 15.30 | 15.42 | 564,187 | +0.02(+0.16%) |
Oct 28, 2004 | 15.53 | 15.55 | 15.30 | 15.39 | 535,295 | -0.12(-0.75%) |
Oct 27, 2004 | 15.39 | 15.55 | 15.39 | 15.51 | 891,675 | +0.02(+0.11%) |
Oct 26, 2004 | 15.74 | 15.75 | 15.44 | 15.49 | 425,407 | -0.27(-1.73%) |
Oct 25, 2004 | 15.73 | 15.78 | 15.50 | 15.77 | 466,630 | +0.05(+0.32%) |
Oct 22, 2004 | 15.64 | 15.80 | 15.58 | 15.72 | 518,129 | +0.11(+0.72%) |
Oct 21, 2004 | 15.44 | 15.72 | 15.31 | 15.61 | 462,882 | +0.21(+1.37%) |
Oct 20, 2004 | 15.84 | 16.12 | 15.35 | 15.39 | 379,590 | -0.49(-3.07%) |
Oct 19, 2004 | 16.17 | 16.19 | 15.84 | 15.88 | 197,532 | -0.28(-1.74%) |
Oct 18, 2004 | 15.98 | 16.21 | 15.73 | 16.16 | 292,308 | +0.24(+1.51%) |
Oct 15, 2004 | 15.56 | 16.05 | 15.55 | 15.92 | 287,352 | +0.31(+1.96%) |
Oct 14, 2004 | 15.90 | 15.99 | 15.62 | 15.62 | 156,792 | -0.32(-2.02%) |
Oct 13, 2004 | 16.03 | 16.16 | 15.91 | 15.94 | 174,321 | -0.16(-0.98%) |
Oct 12, 2004 | 15.82 | 16.13 | 15.78 | 16.10 | 200,917 | +0.22(+1.41%) |
Oct 11, 2004 | 15.87 | 16.04 | 15.82 | 15.87 | 317,574 | -0.06(-0.36%) |
Oct 08, 2004 | 15.96 | 16.06 | 15.81 | 15.93 | 238,392 | -0.05(-0.31%) |
Oct 07, 2004 | 16.01 | 16.16 | 15.95 | 15.98 | 190,641 | -0.16(-0.97%) |
Oct 06, 2004 | 15.93 | 16.16 | 15.72 | 16.14 | 192,092 | +0.22(+1.40%) |
Oct 05, 2004 | 15.93 | 16.05 | 15.83 | 15.92 | 210,588 | -0.11(-0.67%) |
Oct 04, 2004 | 15.80 | 16.11 | 15.80 | 16.02 | 304,518 | +0.13(+0.83%) |