Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.19 | 20.46 | 20.19 | 20.27 | 13,283 | +0.18(+0.92%) |
Dec 30, 2004 | 19.89 | 20.23 | 19.89 | 20.09 | 20,836 | +0.55(+2.79%) |
Dec 29, 2004 | 19.60 | 19.75 | 19.51 | 19.54 | 29,692 | -0.19(-0.97%) |
Dec 28, 2004 | 19.77 | 20.19 | 19.65 | 19.73 | 34,120 | -0.23(-1.15%) |
Dec 27, 2004 | 19.77 | 20.45 | 19.60 | 19.96 | 44,799 | +0.95(+5.01%) |
Dec 23, 2004 | 19.14 | 19.14 | 18.91 | 19.01 | 11,199 | +0.28(+1.48%) |
Dec 22, 2004 | 18.44 | 18.81 | 18.44 | 18.74 | 13,023 | +0.37(+2.01%) |
Dec 21, 2004 | 18.45 | 18.51 | 18.06 | 18.37 | 21,748 | -0.06(-0.33%) |
Dec 20, 2004 | 18.82 | 18.89 | 18.34 | 18.43 | 18,362 | -0.35(-1.88%) |
Dec 17, 2004 | 18.60 | 18.82 | 18.60 | 18.78 | 10,678 | -0.01(-0.04%) |
Dec 16, 2004 | 19.15 | 19.15 | 18.79 | 18.79 | 7,292 | -0.17(-0.89%) |
Dec 15, 2004 | 19.06 | 19.15 | 18.69 | 18.96 | 19,534 | +0.13(+0.69%) |
Dec 14, 2004 | 18.81 | 19.16 | 18.70 | 18.83 | 38,157 | +0.23(+1.23%) |
Dec 13, 2004 | 18.47 | 18.77 | 18.41 | 18.60 | 34,120 | +0.85(+4.81%) |
Dec 10, 2004 | 17.67 | 17.77 | 17.51 | 17.75 | 8,465 | -0.02(-0.13%) |
Dec 09, 2004 | 17.96 | 17.97 | 17.59 | 17.77 | 12,111 | -0.20(-1.11%) |
Dec 08, 2004 | 18.28 | 18.28 | 17.96 | 17.97 | 14,716 | +0.05(+0.26%) |
Dec 07, 2004 | 17.98 | 18.43 | 17.92 | 17.92 | 24,092 | +0.28(+1.57%) |
Dec 06, 2004 | 17.71 | 17.85 | 17.45 | 17.65 | 21,878 | +0.31(+1.82%) |
Dec 03, 2004 | 17.26 | 17.33 | 17.17 | 17.33 | 21,618 | -0.09(-0.53%) |
Dec 02, 2004 | 17.25 | 17.43 | 17.23 | 17.42 | 4,818 | +0.38(+2.21%) |
Dec 01, 2004 | 16.83 | 17.20 | 16.83 | 17.05 | 12,371 | -0.17(-0.98%) |
Nov 30, 2004 | 17.18 | 17.35 | 17.11 | 17.22 | 11,851 | -0.21(-1.23%) |
Nov 29, 2004 | 17.57 | 17.57 | 17.24 | 17.43 | 12,632 | -0.16(-0.91%) |
Nov 26, 2004 | 17.02 | 17.75 | 17.02 | 17.59 | 1,432 | +0.18(+1.01%) |
Nov 24, 2004 | 17.56 | 17.56 | 17.37 | 17.42 | 5,209 | -0.20(-1.13%) |
Nov 23, 2004 | 17.62 | 17.83 | 17.41 | 17.61 | 4,427 | +0.45(+2.64%) |
Nov 22, 2004 | 17.58 | 17.58 | 17.16 | 17.16 | 12,892 | -0.25(-1.41%) |
Nov 19, 2004 | 17.85 | 17.85 | 17.38 | 17.41 | 21,227 | -0.25(-1.44%) |
Nov 18, 2004 | 17.23 | 17.84 | 17.23 | 17.66 | 18,362 | +0.05(+0.27%) |
Nov 17, 2004 | 17.50 | 17.79 | 17.32 | 17.61 | 63,682 | +0.13(+0.75%) |
Nov 16, 2004 | 17.55 | 17.60 | 17.35 | 17.48 | 22,660 | +0.84(+5.03%) |
Nov 15, 2004 | 16.88 | 16.92 | 16.51 | 16.65 | 28,390 | -0.66(-3.81%) |
Nov 12, 2004 | 16.95 | 17.35 | 16.95 | 17.31 | 6,251 | +0.05(+0.31%) |
Nov 11, 2004 | 17.32 | 17.32 | 17.05 | 17.25 | 14,846 | +0.20(+1.17%) |
Nov 10, 2004 | 17.33 | 17.33 | 17.05 | 17.05 | 20,706 | -0.04(-0.22%) |
Nov 09, 2004 | 17.24 | 17.27 | 16.97 | 17.09 | 15,367 | +0.06(+0.36%) |
Nov 08, 2004 | 17.04 | 17.08 | 16.89 | 17.03 | 41,283 | -0.01(-0.05%) |
Nov 05, 2004 | 17.25 | 17.25 | 16.92 | 17.04 | 27,478 | -0.01(-0.04%) |
Nov 04, 2004 | 17.01 | 17.05 | 16.65 | 17.05 | 33,990 | +0.06(+0.36%) |
Nov 03, 2004 | 16.83 | 17.32 | 16.63 | 16.99 | 62,380 | +0.70(+4.29%) |
Nov 02, 2004 | 16.46 | 16.57 | 16.24 | 16.29 | 42,845 | +0.02(+0.09%) |
Nov 01, 2004 | 15.76 | 16.46 | 15.76 | 16.27 | 40,501 | +0.69(+4.44%) |
Oct 29, 2004 | 15.55 | 15.70 | 15.55 | 15.58 | 26,827 | +0.08(+0.50%) |
Oct 28, 2004 | 15.56 | 15.56 | 15.33 | 15.50 | 14,585 | -0.05(-0.30%) |
Oct 27, 2004 | 15.20 | 15.63 | 15.20 | 15.55 | 12,371 | +0.05(+0.30%) |
Oct 26, 2004 | 15.10 | 15.66 | 15.10 | 15.50 | 19,925 | +0.31(+2.07%) |
Oct 25, 2004 | 15.00 | 15.19 | 14.80 | 15.19 | 13,023 | -0.26(-1.69%) |
Oct 22, 2004 | 15.73 | 15.73 | 15.44 | 15.45 | 7,553 | -0.21(-1.37%) |
Oct 21, 2004 | 15.29 | 15.72 | 15.29 | 15.66 | 14,325 | +0.00(+0.00%) |
Oct 20, 2004 | 15.53 | 15.66 | 15.53 | 15.66 | 1,172 | +0.00(+0.00%) |
Oct 19, 2004 | 15.39 | 15.80 | 15.39 | 15.66 | 5,469 | +0.30(+1.95%) |
Oct 18, 2004 | 15.50 | 15.51 | 15.10 | 15.37 | 12,502 | -0.18(-1.14%) |
Oct 15, 2004 | 15.37 | 15.73 | 15.37 | 15.54 | 14,455 | +0.12(+0.80%) |
Oct 14, 2004 | 15.49 | 15.67 | 15.39 | 15.42 | 8,725 | -0.10(-0.64%) |
Oct 13, 2004 | 15.63 | 15.63 | 15.49 | 15.52 | 7,292 | -0.07(-0.44%) |
Oct 12, 2004 | 15.60 | 15.86 | 15.48 | 15.59 | 5,730 | -0.31(-1.93%) |
Oct 11, 2004 | 15.74 | 15.98 | 15.74 | 15.89 | 2,604 | -0.15(-0.96%) |
Oct 08, 2004 | 16.13 | 16.19 | 16.05 | 16.05 | 4,558 | -0.01(-0.05%) |
Oct 07, 2004 | 16.19 | 16.19 | 15.98 | 16.06 | 2,865 | -0.12(-0.71%) |
Oct 06, 2004 | 16.18 | 16.20 | 15.99 | 16.17 | 7,944 | +0.02(+0.14%) |
Oct 05, 2004 | 16.01 | 16.18 | 15.83 | 16.15 | 22,139 | +0.33(+2.09%) |
Oct 04, 2004 | 15.79 | 15.93 | 15.74 | 15.82 | 16,148 | +0.16(+1.03%) |