Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 18.08 | 18.51 | 17.94 | 18.21 | 97,241 | -0.14(-0.77%) |
Dec 30, 2004 | 18.31 | 18.42 | 17.77 | 18.35 | 41,310 | +0.09(+0.52%) |
Dec 29, 2004 | 18.30 | 18.31 | 17.81 | 18.26 | 48,736 | -0.03(-0.16%) |
Dec 28, 2004 | 18.44 | 18.48 | 17.70 | 18.29 | 41,774 | -0.04(-0.21%) |
Dec 27, 2004 | 18.52 | 18.52 | 17.98 | 18.33 | 54,306 | +0.00(+0.02%) |
Dec 23, 2004 | 17.76 | 18.52 | 17.76 | 18.32 | 95,384 | +0.22(+1.24%) |
Dec 22, 2004 | 18.10 | 18.16 | 17.99 | 18.10 | 41,310 | +0.01(+0.05%) |
Dec 21, 2004 | 17.78 | 18.20 | 17.43 | 18.09 | 100,026 | +0.54(+3.09%) |
Dec 20, 2004 | 17.56 | 17.77 | 17.52 | 17.55 | 35,508 | -0.19(-1.05%) |
Dec 17, 2004 | 17.99 | 17.99 | 17.56 | 17.73 | 75,889 | -0.13(-0.75%) |
Dec 16, 2004 | 17.71 | 17.99 | 17.70 | 17.86 | 43,166 | -0.12(-0.69%) |
Dec 15, 2004 | 17.97 | 17.99 | 17.60 | 17.99 | 48,040 | +0.00(+0.00%) |
Dec 14, 2004 | 17.57 | 18.01 | 17.56 | 17.99 | 62,893 | +0.16(+0.89%) |
Dec 13, 2004 | 17.67 | 17.88 | 17.64 | 17.83 | 87,029 | +0.23(+1.30%) |
Dec 10, 2004 | 17.44 | 17.61 | 17.17 | 17.60 | 80,763 | +0.16(+0.94%) |
Dec 09, 2004 | 17.30 | 17.51 | 17.11 | 17.44 | 45,023 | -0.18(-1.00%) |
Dec 08, 2004 | 17.19 | 17.64 | 17.19 | 17.61 | 61,036 | +0.43(+2.48%) |
Dec 07, 2004 | 17.66 | 17.86 | 17.16 | 17.19 | 67,767 | -0.36(-2.04%) |
Dec 06, 2004 | 17.67 | 17.71 | 17.44 | 17.55 | 89,118 | -0.12(-0.68%) |
Dec 03, 2004 | 17.43 | 17.67 | 17.37 | 17.67 | 94,920 | +0.06(+0.32%) |
Dec 02, 2004 | 17.47 | 17.68 | 17.41 | 17.61 | 57,323 | -0.04(-0.24%) |
Dec 01, 2004 | 17.24 | 17.68 | 17.24 | 17.65 | 181,718 | +0.13(+0.76%) |
Nov 30, 2004 | 17.64 | 17.67 | 17.35 | 17.52 | 65,214 | -0.12(-0.68%) |
Nov 29, 2004 | 17.88 | 17.88 | 17.46 | 17.64 | 91,439 | -0.05(-0.27%) |
Nov 26, 2004 | 17.83 | 17.84 | 17.61 | 17.69 | 7,890 | +0.13(+0.76%) |
Nov 24, 2004 | 17.77 | 17.77 | 17.46 | 17.55 | 33,883 | -0.07(-0.39%) |
Nov 23, 2004 | 17.24 | 17.72 | 17.24 | 17.62 | 52,682 | -0.04(-0.24%) |
Nov 22, 2004 | 17.50 | 17.67 | 17.22 | 17.67 | 46,415 | +0.29(+1.69%) |
Nov 19, 2004 | 17.19 | 17.38 | 17.19 | 17.37 | 62,197 | +0.09(+0.50%) |
Nov 18, 2004 | 17.24 | 17.31 | 17.24 | 17.29 | 58,251 | -0.26(-1.47%) |
Nov 17, 2004 | 17.64 | 17.71 | 17.24 | 17.55 | 51,057 | +0.18(+1.04%) |
Nov 16, 2004 | 17.31 | 17.55 | 17.31 | 17.36 | 52,449 | -0.16(-0.93%) |
Nov 15, 2004 | 17.34 | 17.53 | 17.25 | 17.53 | 49,897 | +0.01(+0.07%) |
Nov 12, 2004 | 17.64 | 17.67 | 17.24 | 17.52 | 71,944 | -0.32(-1.81%) |
Nov 11, 2004 | 17.17 | 17.86 | 17.17 | 17.84 | 58,484 | +0.50(+2.88%) |
Nov 10, 2004 | 17.24 | 17.57 | 17.13 | 17.34 | 75,425 | +0.02(+0.10%) |
Nov 09, 2004 | 17.44 | 17.44 | 17.04 | 17.32 | 35,276 | +0.09(+0.50%) |
Nov 08, 2004 | 17.19 | 17.32 | 17.19 | 17.24 | 71,712 | -0.06(-0.35%) |
Nov 05, 2004 | 16.80 | 17.41 | 16.74 | 17.30 | 142,032 | +0.15(+0.88%) |
Nov 04, 2004 | 16.76 | 17.14 | 16.48 | 17.14 | 82,156 | +0.56(+3.35%) |
Nov 03, 2004 | 15.73 | 16.66 | 15.73 | 16.59 | 77,050 | +0.84(+5.31%) |
Nov 02, 2004 | 16.21 | 16.65 | 15.75 | 15.75 | 103,971 | -0.75(-4.52%) |
Nov 01, 2004 | 16.54 | 16.61 | 16.07 | 16.50 | 90,975 | -0.04(-0.23%) |
Oct 29, 2004 | 16.63 | 16.67 | 16.15 | 16.54 | 64,518 | +0.21(+1.29%) |
Oct 28, 2004 | 16.21 | 16.63 | 16.18 | 16.33 | 43,166 | -0.28(-1.69%) |
Oct 27, 2004 | 15.71 | 16.61 | 15.71 | 16.61 | 146,674 | +0.38(+2.34%) |
Oct 26, 2004 | 15.94 | 16.28 | 15.87 | 16.23 | 82,620 | +0.17(+1.07%) |
Oct 25, 2004 | 15.61 | 16.14 | 15.55 | 16.05 | 149,459 | +0.22(+1.39%) |
Oct 22, 2004 | 16.60 | 16.60 | 15.69 | 15.84 | 158,278 | -0.52(-3.16%) |
Oct 21, 2004 | 16.07 | 16.52 | 16.03 | 16.35 | 64,750 | -0.03(-0.21%) |
Oct 20, 2004 | 16.00 | 16.39 | 16.00 | 16.39 | 65,214 | +0.21(+1.31%) |
Oct 19, 2004 | 16.59 | 16.59 | 16.04 | 16.18 | 102,114 | -0.41(-2.49%) |
Oct 18, 2004 | 16.24 | 16.71 | 16.24 | 16.59 | 76,122 | -0.29(-1.74%) |
Oct 15, 2004 | 16.68 | 17.06 | 16.48 | 16.88 | 95,848 | +0.16(+0.98%) |
Oct 14, 2004 | 17.53 | 17.53 | 16.72 | 16.72 | 56,859 | -0.43(-2.51%) |
Oct 13, 2004 | 18.08 | 18.08 | 17.13 | 17.15 | 117,200 | -0.34(-1.97%) |
Oct 12, 2004 | 17.73 | 17.77 | 17.48 | 17.49 | 55,931 | -0.12(-0.71%) |
Oct 11, 2004 | 17.55 | 17.92 | 17.48 | 17.62 | 68,463 | +0.05(+0.29%) |
Oct 08, 2004 | 17.83 | 18.15 | 17.57 | 17.57 | 124,858 | -0.30(-1.66%) |
Oct 07, 2004 | 18.73 | 18.73 | 17.86 | 17.86 | 94,456 | -0.79(-4.25%) |
Oct 06, 2004 | 18.39 | 18.66 | 18.12 | 18.66 | 77,978 | +0.24(+1.31%) |
Oct 05, 2004 | 18.73 | 18.73 | 18.11 | 18.42 | 56,395 | -0.06(-0.30%) |
Oct 04, 2004 | 17.97 | 18.73 | 17.86 | 18.47 | 168,721 | +0.31(+1.68%) |