Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.64 | 19.82 | 19.54 | 19.67 | 861,512 | +0.05(+0.26%) |
Dec 30, 2004 | 19.66 | 19.76 | 19.49 | 19.62 | 1,071,386 | -0.08(-0.41%) |
Dec 29, 2004 | 19.71 | 19.74 | 19.59 | 19.70 | 772,572 | -0.05(-0.26%) |
Dec 28, 2004 | 19.55 | 19.78 | 19.54 | 19.75 | 1,144,182 | +0.29(+1.47%) |
Dec 27, 2004 | 19.57 | 19.66 | 19.43 | 19.46 | 1,020,018 | -0.11(-0.57%) |
Dec 23, 2004 | 19.50 | 19.61 | 19.45 | 19.58 | 1,099,859 | +0.04(+0.19%) |
Dec 22, 2004 | 19.42 | 19.55 | 19.28 | 19.54 | 1,755,019 | +0.14(+0.70%) |
Dec 21, 2004 | 19.20 | 19.41 | 19.16 | 19.40 | 1,346,718 | +0.20(+1.03%) |
Dec 20, 2004 | 19.17 | 19.21 | 19.06 | 19.20 | 1,451,215 | +0.03(+0.18%) |
Dec 17, 2004 | 19.32 | 19.43 | 18.95 | 19.17 | 3,699,952 | -0.34(-1.76%) |
Dec 16, 2004 | 19.28 | 19.52 | 19.16 | 19.51 | 3,957,966 | +0.16(+0.85%) |
Dec 15, 2004 | 18.98 | 19.37 | 18.94 | 19.35 | 2,945,285 | +0.41(+2.16%) |
Dec 14, 2004 | 18.38 | 18.97 | 18.38 | 18.94 | 4,283,198 | +0.56(+3.06%) |
Dec 13, 2004 | 18.36 | 18.46 | 18.30 | 18.38 | 2,900,962 | -0.09(-0.48%) |
Dec 10, 2004 | 18.26 | 18.53 | 18.19 | 18.47 | 2,028,296 | +0.19(+1.03%) |
Dec 09, 2004 | 18.19 | 18.33 | 18.02 | 18.28 | 2,002,465 | +0.09(+0.51%) |
Dec 08, 2004 | 18.08 | 18.24 | 17.90 | 18.19 | 1,602,970 | +0.11(+0.60%) |
Dec 07, 2004 | 18.45 | 18.50 | 18.00 | 18.08 | 2,076,141 | -0.40(-2.14%) |
Dec 06, 2004 | 18.28 | 18.50 | 18.21 | 18.48 | 1,483,503 | +0.07(+0.39%) |
Dec 03, 2004 | 18.23 | 18.46 | 18.20 | 18.40 | 1,674,885 | +0.04(+0.22%) |
Dec 02, 2004 | 18.48 | 18.60 | 18.36 | 18.36 | 1,826,053 | -0.15(-0.79%) |
Dec 01, 2004 | 18.58 | 18.65 | 18.42 | 18.51 | 1,649,641 | -0.02(-0.09%) |
Nov 30, 2004 | 18.36 | 18.62 | 18.33 | 18.53 | 2,389,632 | +0.19(+1.02%) |
Nov 29, 2004 | 18.30 | 18.39 | 18.07 | 18.34 | 1,505,518 | -0.02(-0.09%) |
Nov 26, 2004 | 18.15 | 18.42 | 18.15 | 18.36 | 855,935 | +0.13(+0.71%) |
Nov 24, 2004 | 18.23 | 18.36 | 18.12 | 18.23 | 2,101,678 | +0.05(+0.30%) |
Nov 23, 2004 | 17.87 | 18.17 | 17.83 | 18.17 | 2,972,877 | +0.34(+1.91%) |
Nov 22, 2004 | 17.41 | 17.83 | 17.39 | 17.83 | 1,881,530 | +0.32(+1.83%) |
Nov 19, 2004 | 17.56 | 17.60 | 17.37 | 17.51 | 1,372,548 | -0.20(-1.15%) |
Nov 18, 2004 | 17.44 | 17.77 | 17.43 | 17.72 | 1,744,745 | +0.33(+1.90%) |
Nov 17, 2004 | 17.16 | 17.51 | 17.16 | 17.38 | 2,004,813 | +0.31(+1.84%) |
Nov 16, 2004 | 17.28 | 17.32 | 17.05 | 17.07 | 2,012,739 | -0.15(-0.85%) |
Nov 15, 2004 | 17.37 | 17.43 | 17.16 | 17.22 | 1,084,301 | -0.17(-0.98%) |
Nov 12, 2004 | 17.03 | 17.40 | 17.03 | 17.39 | 1,847,774 | +0.09(+0.51%) |
Nov 11, 2004 | 17.04 | 17.34 | 16.98 | 17.30 | 1,472,349 | +0.26(+1.52%) |
Nov 10, 2004 | 17.00 | 17.17 | 16.95 | 17.04 | 1,155,336 | -0.01(-0.06%) |
Nov 09, 2004 | 16.91 | 17.12 | 16.87 | 17.05 | 1,358,165 | +0.14(+0.81%) |
Nov 08, 2004 | 16.82 | 17.00 | 16.78 | 16.91 | 1,465,304 | +0.10(+0.57%) |
Nov 05, 2004 | 16.69 | 16.83 | 16.63 | 16.82 | 1,504,637 | +0.16(+0.94%) |
Nov 04, 2004 | 16.33 | 16.67 | 16.30 | 16.66 | 2,304,215 | +0.34(+2.09%) |
Nov 03, 2004 | 16.17 | 16.54 | 16.17 | 16.32 | 2,567,218 | +0.32(+1.98%) |
Nov 02, 2004 | 16.17 | 16.32 | 15.99 | 16.01 | 1,398,966 | -0.08(-0.47%) |
Nov 01, 2004 | 16.26 | 16.27 | 16.01 | 16.08 | 1,581,836 | -0.09(-0.57%) |
Oct 29, 2004 | 15.66 | 16.33 | 15.63 | 16.17 | 4,252,083 | +0.80(+5.19%) |
Oct 28, 2004 | 15.49 | 15.54 | 15.36 | 15.37 | 2,084,067 | -0.11(-0.70%) |
Oct 27, 2004 | 15.47 | 15.58 | 15.28 | 15.48 | 1,670,482 | +0.04(+0.26%) |
Oct 26, 2004 | 15.48 | 15.50 | 15.30 | 15.44 | 1,660,502 | +0.03(+0.22%) |
Oct 25, 2004 | 15.46 | 15.52 | 15.33 | 15.41 | 1,186,744 | -0.05(-0.31%) |
Oct 22, 2004 | 15.60 | 15.72 | 15.45 | 15.46 | 1,512,856 | -0.14(-0.87%) |
Oct 21, 2004 | 15.60 | 15.67 | 15.42 | 15.59 | 1,379,006 | -0.01(-0.04%) |
Oct 20, 2004 | 15.34 | 15.67 | 15.33 | 15.60 | 1,196,137 | +0.18(+1.15%) |
Oct 19, 2004 | 15.66 | 15.78 | 15.36 | 15.42 | 1,291,534 | -0.18(-1.18%) |
Oct 18, 2004 | 15.54 | 15.70 | 15.44 | 15.61 | 1,270,400 | +0.03(+0.22%) |
Oct 15, 2004 | 15.59 | 15.65 | 15.52 | 15.57 | 1,520,781 | +0.03(+0.22%) |
Oct 14, 2004 | 15.56 | 15.63 | 15.51 | 15.54 | 1,117,177 | +0.01(+0.07%) |
Oct 13, 2004 | 16.06 | 16.06 | 15.43 | 15.53 | 3,162,498 | -0.42(-2.61%) |
Oct 12, 2004 | 16.23 | 16.24 | 15.90 | 15.94 | 1,703,651 | -0.30(-1.87%) |
Oct 11, 2004 | 16.28 | 16.40 | 16.21 | 16.25 | 703,299 | -0.02(-0.11%) |
Oct 08, 2004 | 16.34 | 16.36 | 16.13 | 16.26 | 1,196,724 | -0.07(-0.44%) |
Oct 07, 2004 | 16.51 | 16.51 | 16.29 | 16.34 | 938,417 | -0.18(-1.07%) |
Oct 06, 2004 | 16.27 | 16.53 | 16.27 | 16.51 | 1,160,913 | +0.22(+1.36%) |
Oct 05, 2004 | 16.33 | 16.35 | 16.18 | 16.29 | 605,553 | -0.06(-0.35%) |
Oct 04, 2004 | 16.33 | 16.35 | 16.22 | 16.35 | 1,194,669 | +0.11(+0.65%) |