Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.00 | 20.99 | 20.82 | 20.82 | 9,200 | +0.00(+0.00%) |
Dec 30, 2004 | 20.80 | 21.00 | 20.76 | 20.82 | 36,400 | +0.05(+0.24%) |
Dec 29, 2004 | 20.47 | 20.93 | 20.46 | 20.77 | 18,700 | +0.39(+1.91%) |
Dec 28, 2004 | 20.00 | 20.64 | 20.00 | 20.38 | 23,500 | +0.41(+2.05%) |
Dec 27, 2004 | 20.31 | 20.32 | 19.95 | 19.97 | 7,600 | -0.33(-1.63%) |
Dec 23, 2004 | 20.00 | 20.30 | 19.89 | 20.30 | 20,900 | +0.33(+1.65%) |
Dec 22, 2004 | 19.67 | 20.00 | 19.67 | 19.97 | 20,800 | +0.25(+1.27%) |
Dec 21, 2004 | 19.44 | 19.79 | 19.42 | 19.72 | 9,800 | +0.36(+1.86%) |
Dec 20, 2004 | 19.35 | 19.53 | 18.94 | 19.36 | 10,600 | -0.12(-0.64%) |
Dec 17, 2004 | 19.70 | 19.72 | 19.40 | 19.48 | 64,400 | -0.09(-0.43%) |
Dec 16, 2004 | 19.36 | 19.69 | 19.01 | 19.57 | 36,900 | +0.01(+0.05%) |
Dec 15, 2004 | 19.47 | 19.59 | 19.02 | 19.56 | 65,600 | +0.21(+1.09%) |
Dec 14, 2004 | 19.11 | 19.47 | 18.97 | 19.35 | 53,900 | +0.31(+1.63%) |
Dec 13, 2004 | 18.91 | 19.35 | 18.83 | 19.04 | 91,900 | +0.29(+1.55%) |
Dec 10, 2004 | 18.30 | 18.93 | 18.30 | 18.75 | 50,500 | +0.29(+1.57%) |
Dec 09, 2004 | 18.52 | 18.59 | 18.32 | 18.46 | 10,200 | -0.21(-1.12%) |
Dec 08, 2004 | 18.41 | 18.75 | 18.41 | 18.67 | 33,900 | +0.26(+1.41%) |
Dec 07, 2004 | 19.12 | 19.12 | 18.41 | 18.41 | 19,800 | -0.47(-2.49%) |
Dec 06, 2004 | 18.94 | 19.18 | 18.88 | 18.88 | 28,100 | +0.01(+0.05%) |
Dec 03, 2004 | 18.97 | 19.18 | 18.87 | 18.87 | 31,500 | -0.14(-0.74%) |
Dec 02, 2004 | 19.50 | 19.50 | 18.95 | 19.01 | 27,800 | -0.39(-2.01%) |
Dec 01, 2004 | 19.08 | 19.50 | 19.08 | 19.40 | 72,100 | +0.18(+0.94%) |
Nov 30, 2004 | 19.63 | 19.63 | 19.05 | 19.22 | 30,200 | -0.23(-1.18%) |
Nov 29, 2004 | 19.25 | 19.71 | 18.99 | 19.45 | 39,000 | +0.23(+1.20%) |
Nov 26, 2004 | 19.24 | 19.24 | 19.07 | 19.22 | 1,900 | +0.14(+0.73%) |
Nov 24, 2004 | 19.02 | 19.16 | 18.83 | 19.08 | 31,700 | +0.08(+0.42%) |
Nov 23, 2004 | 19.05 | 19.05 | 18.45 | 19.00 | 69,000 | +0.00(+0.00%) |
Nov 22, 2004 | 18.54 | 19.00 | 18.46 | 19.00 | 23,800 | +0.49(+2.65%) |
Nov 19, 2004 | 18.68 | 18.80 | 18.47 | 18.51 | 42,500 | -0.26(-1.39%) |
Nov 18, 2004 | 18.84 | 18.97 | 18.66 | 18.77 | 128,500 | +0.00(+0.00%) |
Nov 17, 2004 | 18.94 | 19.00 | 18.53 | 18.77 | 45,200 | -0.06(-0.32%) |
Nov 16, 2004 | 18.77 | 18.86 | 18.73 | 18.83 | 42,900 | -0.07(-0.37%) |
Nov 15, 2004 | 19.00 | 19.00 | 18.73 | 18.90 | 28,800 | -0.10(-0.53%) |
Nov 12, 2004 | 18.76 | 19.00 | 18.44 | 19.00 | 48,000 | +0.16(+0.85%) |
Nov 11, 2004 | 18.27 | 18.87 | 18.27 | 18.84 | 29,500 | +0.68(+3.74%) |
Nov 10, 2004 | 18.00 | 18.46 | 17.96 | 18.16 | 67,200 | +0.16(+0.89%) |
Nov 09, 2004 | 18.19 | 18.24 | 17.69 | 18.00 | 67,700 | -0.34(-1.85%) |
Nov 08, 2004 | 17.99 | 18.34 | 17.96 | 18.34 | 49,700 | +0.30(+1.66%) |
Nov 05, 2004 | 17.88 | 18.25 | 17.66 | 18.04 | 68,900 | +0.19(+1.06%) |
Nov 04, 2004 | 17.03 | 17.85 | 17.03 | 17.85 | 28,500 | +0.53(+3.06%) |
Nov 03, 2004 | 16.93 | 17.36 | 16.91 | 17.32 | 92,600 | +0.66(+3.96%) |
Nov 02, 2004 | 16.88 | 17.34 | 16.66 | 16.66 | 37,000 | -0.40(-2.37%) |
Nov 01, 2004 | 17.14 | 17.41 | 16.82 | 17.06 | 57,700 | -0.25(-1.45%) |
Oct 29, 2004 | 16.93 | 17.35 | 16.77 | 17.32 | 25,700 | +0.37(+2.15%) |
Oct 28, 2004 | 16.88 | 17.16 | 16.80 | 16.95 | 25,800 | +0.00(+0.00%) |
Oct 27, 2004 | 16.95 | 17.00 | 16.55 | 16.95 | 50,200 | +0.03(+0.18%) |
Oct 26, 2004 | 16.79 | 17.00 | 16.52 | 16.92 | 53,900 | +0.14(+0.83%) |
Oct 25, 2004 | 16.82 | 17.24 | 16.69 | 16.78 | 31,300 | +0.15(+0.90%) |
Oct 22, 2004 | 17.44 | 17.73 | 16.63 | 16.63 | 38,100 | -0.62(-3.59%) |
Oct 21, 2004 | 17.61 | 17.61 | 16.79 | 17.25 | 83,900 | -0.35(-1.99%) |
Oct 20, 2004 | 17.65 | 17.65 | 17.29 | 17.60 | 34,200 | +0.45(+2.62%) |
Oct 19, 2004 | 18.13 | 18.28 | 16.79 | 17.15 | 139,700 | -1.24(-6.74%) |
Oct 18, 2004 | 18.02 | 18.39 | 18.00 | 18.39 | 30,900 | +0.38(+2.11%) |
Oct 15, 2004 | 17.55 | 18.31 | 17.55 | 18.01 | 45,700 | +0.62(+3.57%) |
Oct 14, 2004 | 17.27 | 17.72 | 17.07 | 17.39 | 27,300 | -0.01(-0.06%) |
Oct 13, 2004 | 17.89 | 17.89 | 17.37 | 17.40 | 31,200 | -0.44(-2.47%) |
Oct 12, 2004 | 17.43 | 17.85 | 17.19 | 17.84 | 34,200 | +0.38(+2.18%) |
Oct 11, 2004 | 17.45 | 17.57 | 17.21 | 17.46 | 26,400 | +0.16(+0.92%) |
Oct 08, 2004 | 17.55 | 17.55 | 17.00 | 17.30 | 101,000 | -0.39(-2.20%) |
Oct 07, 2004 | 18.51 | 18.74 | 17.16 | 17.69 | 354,500 | -0.81(-4.38%) |
Oct 06, 2004 | 16.14 | 19.40 | 16.10 | 18.50 | 393,200 | -1.86(-9.14%) |
Oct 05, 2004 | 19.71 | 20.37 | 19.70 | 20.36 | 18,800 | +0.67(+3.40%) |
Oct 04, 2004 | 20.49 | 20.49 | 19.34 | 19.69 | 29,300 | -0.72(-3.53%) |