Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.03 | 21.03 | 20.86 | 20.89 | 307,808 | -0.10(-0.48%) |
Dec 30, 2004 | 20.85 | 21.01 | 20.78 | 20.99 | 288,532 | +0.09(+0.41%) |
Dec 29, 2004 | 20.82 | 20.92 | 20.77 | 20.91 | 256,005 | -0.03(-0.14%) |
Dec 28, 2004 | 20.86 | 20.97 | 20.86 | 20.93 | 246,367 | -0.02(-0.11%) |
Dec 27, 2004 | 20.93 | 21.08 | 20.91 | 20.96 | 362,021 | +0.12(+0.59%) |
Dec 23, 2004 | 20.78 | 20.92 | 20.77 | 20.83 | 273,473 | +0.17(+0.81%) |
Dec 22, 2004 | 20.61 | 20.69 | 20.56 | 20.67 | 619,833 | +0.15(+0.72%) |
Dec 21, 2004 | 20.53 | 20.55 | 20.37 | 20.52 | 259,619 | +0.11(+0.52%) |
Dec 20, 2004 | 20.37 | 20.45 | 20.32 | 20.41 | 413,824 | +0.51(+2.55%) |
Dec 17, 2004 | 19.87 | 20.00 | 19.85 | 19.90 | 292,749 | -0.10(-0.49%) |
Dec 16, 2004 | 20.07 | 20.11 | 19.91 | 20.00 | 281,304 | -0.18(-0.91%) |
Dec 15, 2004 | 20.08 | 20.23 | 20.07 | 20.19 | 420,450 | +0.02(+0.08%) |
Dec 14, 2004 | 20.09 | 20.19 | 20.01 | 20.17 | 245,162 | +0.10(+0.50%) |
Dec 13, 2004 | 19.96 | 20.08 | 19.94 | 20.07 | 279,497 | +0.13(+0.66%) |
Dec 10, 2004 | 19.83 | 20.00 | 19.83 | 19.94 | 222,272 | -0.14(-0.70%) |
Dec 09, 2004 | 19.85 | 20.08 | 19.77 | 20.08 | 421,052 | +0.13(+0.63%) |
Dec 08, 2004 | 19.70 | 19.96 | 19.66 | 19.95 | 489,722 | +0.03(+0.13%) |
Dec 07, 2004 | 20.26 | 20.30 | 19.90 | 19.93 | 717,416 | -0.36(-1.78%) |
Dec 06, 2004 | 20.17 | 20.40 | 20.14 | 20.29 | 285,520 | +0.15(+0.77%) |
Dec 03, 2004 | 19.98 | 20.15 | 19.98 | 20.13 | 763,798 | +0.12(+0.58%) |
Dec 02, 2004 | 20.24 | 20.24 | 19.98 | 20.02 | 547,549 | -0.35(-1.70%) |
Dec 01, 2004 | 20.55 | 20.58 | 20.35 | 20.36 | 334,914 | -0.10(-0.48%) |
Nov 30, 2004 | 20.50 | 20.57 | 20.32 | 20.46 | 249,379 | +0.04(+0.20%) |
Nov 29, 2004 | 20.54 | 20.56 | 20.35 | 20.42 | 244,560 | -0.13(-0.62%) |
Nov 26, 2004 | 20.46 | 20.66 | 20.39 | 20.55 | 159,024 | +0.37(+1.83%) |
Nov 24, 2004 | 20.12 | 20.18 | 20.01 | 20.18 | 296,965 | +0.25(+1.25%) |
Nov 23, 2004 | 19.88 | 19.96 | 19.84 | 19.93 | 453,580 | -0.07(-0.36%) |
Nov 22, 2004 | 19.84 | 20.01 | 19.84 | 20.00 | 563,211 | +0.08(+0.41%) |
Nov 19, 2004 | 19.99 | 20.03 | 19.88 | 19.92 | 449,966 | +0.20(+1.01%) |
Nov 18, 2004 | 19.82 | 19.87 | 19.68 | 19.72 | 260,823 | -0.13(-0.67%) |
Nov 17, 2004 | 19.72 | 19.88 | 19.69 | 19.86 | 637,301 | +0.36(+1.82%) |
Nov 16, 2004 | 19.56 | 19.61 | 19.50 | 19.50 | 360,816 | -0.22(-1.11%) |
Nov 15, 2004 | 19.91 | 19.91 | 19.68 | 19.72 | 309,615 | -0.25(-1.26%) |
Nov 12, 2004 | 19.71 | 20.02 | 19.69 | 19.97 | 535,502 | +0.00(+0.00%) |
Nov 11, 2004 | 19.83 | 19.98 | 19.78 | 19.97 | 283,713 | +0.30(+1.54%) |
Nov 10, 2004 | 19.54 | 19.70 | 19.47 | 19.67 | 801,747 | +0.04(+0.23%) |
Nov 09, 2004 | 19.69 | 19.74 | 19.55 | 19.62 | 227,693 | -0.06(-0.32%) |
Nov 08, 2004 | 19.69 | 19.77 | 19.63 | 19.69 | 589,715 | -0.18(-0.89%) |
Nov 05, 2004 | 19.66 | 19.87 | 19.66 | 19.86 | 567,427 | +0.01(+0.05%) |
Nov 04, 2004 | 19.68 | 19.86 | 19.62 | 19.85 | 508,998 | +0.40(+2.04%) |
Nov 03, 2004 | 19.39 | 19.46 | 19.28 | 19.46 | 506,588 | +0.57(+3.01%) |
Nov 02, 2004 | 18.99 | 19.05 | 18.84 | 18.89 | 195,166 | -0.12(-0.65%) |
Nov 01, 2004 | 19.05 | 19.11 | 18.90 | 19.01 | 420,450 | +0.01(+0.08%) |
Oct 29, 2004 | 18.86 | 19.01 | 18.86 | 19.00 | 222,272 | +0.10(+0.51%) |
Oct 28, 2004 | 18.87 | 19.12 | 18.85 | 18.90 | 372,863 | -0.06(-0.34%) |
Oct 27, 2004 | 19.10 | 19.17 | 18.88 | 18.97 | 845,117 | +0.15(+0.79%) |
Oct 26, 2004 | 18.72 | 18.82 | 18.65 | 18.82 | 450,568 | +0.01(+0.04%) |
Oct 25, 2004 | 18.82 | 18.88 | 18.72 | 18.81 | 126,496 | -0.14(-0.74%) |
Oct 22, 2004 | 18.96 | 19.01 | 18.94 | 18.95 | 339,131 | +0.06(+0.30%) |
Oct 21, 2004 | 18.84 | 18.97 | 18.82 | 18.89 | 178,902 | +0.11(+0.61%) |
Oct 20, 2004 | 18.64 | 18.80 | 18.62 | 18.78 | 125,894 | +0.15(+0.81%) |
Oct 19, 2004 | 18.70 | 18.75 | 18.60 | 18.63 | 650,553 | +0.07(+0.37%) |
Oct 18, 2004 | 18.72 | 18.74 | 18.55 | 18.56 | 305,398 | -0.20(-1.06%) |
Oct 15, 2004 | 18.66 | 18.79 | 18.58 | 18.76 | 351,781 | +0.26(+1.39%) |
Oct 14, 2004 | 18.45 | 18.56 | 18.45 | 18.50 | 422,257 | +0.14(+0.76%) |
Oct 13, 2004 | 18.35 | 18.42 | 18.23 | 18.36 | 518,033 | -0.39(-2.09%) |
Oct 12, 2004 | 18.81 | 18.82 | 18.70 | 18.75 | 374,068 | -0.34(-1.77%) |
Oct 11, 2004 | 19.15 | 19.15 | 19.01 | 19.09 | 246,969 | -0.06(-0.30%) |
Oct 08, 2004 | 19.19 | 19.26 | 19.08 | 19.15 | 570,439 | +0.06(+0.31%) |
Oct 07, 2004 | 19.06 | 19.17 | 18.99 | 19.09 | 525,262 | -0.02(-0.09%) |
Oct 06, 2004 | 19.03 | 19.15 | 18.95 | 19.11 | 522,852 | +0.03(+0.18%) |
Oct 05, 2004 | 18.96 | 19.14 | 18.96 | 19.07 | 306,603 | +0.21(+1.13%) |
Oct 04, 2004 | 18.98 | 18.98 | 18.81 | 18.86 | 455,990 | -0.20(-1.04%) |