Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.24 | 24.82 | 24.01 | 24.20 | 105,469 | +0.23(+0.97%) |
Dec 30, 2004 | 22.59 | 24.01 | 22.58 | 23.97 | 103,237 | +1.38(+6.09%) |
Dec 29, 2004 | 22.13 | 22.67 | 21.39 | 22.59 | 119,420 | +0.46(+2.08%) |
Dec 28, 2004 | 23.00 | 23.15 | 21.75 | 22.13 | 184,711 | -0.84(-3.67%) |
Dec 27, 2004 | 21.64 | 23.00 | 21.58 | 22.97 | 155,135 | +1.65(+7.73%) |
Dec 23, 2004 | 20.38 | 21.40 | 20.38 | 21.32 | 64,174 | +1.03(+5.08%) |
Dec 22, 2004 | 20.43 | 20.65 | 20.25 | 20.29 | 53,572 | -0.13(-0.66%) |
Dec 21, 2004 | 19.71 | 20.43 | 19.71 | 20.43 | 61,384 | +0.72(+3.64%) |
Dec 20, 2004 | 19.31 | 19.80 | 19.31 | 19.71 | 65,848 | +0.63(+3.29%) |
Dec 17, 2004 | 18.53 | 19.53 | 18.53 | 19.08 | 93,751 | +0.56(+3.00%) |
Dec 16, 2004 | 17.92 | 18.64 | 17.92 | 18.53 | 90,960 | +0.53(+2.93%) |
Dec 15, 2004 | 17.92 | 18.06 | 17.83 | 18.00 | 58,036 | +0.10(+0.56%) |
Dec 14, 2004 | 17.70 | 17.90 | 17.70 | 17.90 | 28,460 | +0.25(+1.42%) |
Dec 13, 2004 | 17.33 | 17.65 | 17.33 | 17.65 | 27,344 | +0.32(+1.86%) |
Dec 10, 2004 | 17.20 | 17.33 | 17.12 | 17.33 | 32,924 | +0.26(+1.52%) |
Dec 09, 2004 | 17.19 | 17.20 | 17.02 | 17.07 | 36,272 | -0.09(-0.52%) |
Dec 08, 2004 | 17.07 | 17.25 | 16.94 | 17.16 | 89,286 | +0.09(+0.52%) |
Dec 07, 2004 | 16.75 | 17.11 | 16.62 | 17.07 | 54,130 | +0.31(+1.87%) |
Dec 06, 2004 | 17.02 | 17.02 | 16.75 | 16.75 | 27,902 | -0.27(-1.58%) |
Dec 03, 2004 | 17.07 | 17.07 | 16.76 | 17.02 | 131,139 | -0.09(-0.52%) |
Dec 02, 2004 | 17.67 | 18.24 | 16.86 | 17.11 | 228,797 | -0.52(-2.93%) |
Dec 01, 2004 | 17.10 | 17.87 | 17.10 | 17.63 | 99,331 | +0.60(+3.50%) |
Nov 30, 2004 | 16.98 | 17.03 | 16.92 | 17.03 | 24,553 | +0.10(+0.58%) |
Nov 29, 2004 | 16.78 | 17.01 | 16.71 | 16.93 | 10,044 | +0.11(+0.64%) |
Nov 26, 2004 | 16.83 | 16.92 | 16.74 | 16.83 | 33,482 | -0.10(-0.56%) |
Nov 24, 2004 | 16.80 | 16.92 | 16.80 | 16.92 | 8,928 | +0.17(+0.99%) |
Nov 23, 2004 | 17.00 | 17.00 | 16.71 | 16.75 | 18,415 | -0.20(-1.16%) |
Nov 22, 2004 | 17.07 | 17.16 | 16.86 | 16.95 | 22,879 | -0.07(-0.43%) |
Nov 19, 2004 | 17.04 | 17.09 | 16.90 | 17.03 | 17,857 | -0.06(-0.36%) |
Nov 18, 2004 | 16.96 | 17.09 | 16.84 | 17.09 | 25,669 | +0.17(+1.01%) |
Nov 17, 2004 | 17.06 | 17.06 | 16.80 | 16.92 | 19,531 | -0.14(-0.84%) |
Nov 16, 2004 | 16.67 | 17.11 | 16.67 | 17.06 | 26,786 | +0.23(+1.38%) |
Nov 15, 2004 | 16.75 | 16.93 | 16.67 | 16.83 | 16,741 | +0.11(+0.64%) |
Nov 12, 2004 | 16.55 | 16.75 | 16.55 | 16.72 | 11,718 | +0.10(+0.59%) |
Nov 11, 2004 | 16.72 | 16.73 | 16.49 | 16.62 | 12,834 | -0.04(-0.27%) |
Nov 10, 2004 | 16.53 | 16.75 | 16.53 | 16.67 | 25,669 | -0.09(-0.52%) |
Nov 09, 2004 | 16.65 | 16.84 | 16.65 | 16.75 | 15,625 | +0.07(+0.42%) |
Nov 08, 2004 | 16.99 | 16.99 | 16.50 | 16.68 | 23,995 | -0.38(-2.21%) |
Nov 05, 2004 | 16.76 | 17.06 | 16.75 | 17.06 | 11,160 | +0.25(+1.49%) |
Nov 04, 2004 | 17.20 | 17.26 | 16.81 | 16.81 | 44,643 | -0.39(-2.27%) |
Nov 03, 2004 | 16.71 | 17.36 | 16.71 | 17.20 | 59,710 | +0.53(+3.20%) |
Nov 02, 2004 | 16.95 | 17.02 | 16.67 | 16.67 | 36,272 | -0.18(-1.06%) |
Nov 01, 2004 | 16.75 | 17.17 | 16.75 | 16.84 | 61,384 | +0.09(+0.56%) |
Oct 29, 2004 | 16.54 | 16.75 | 16.40 | 16.75 | 59,152 | +0.30(+1.82%) |
Oct 28, 2004 | 16.47 | 16.56 | 16.15 | 16.45 | 34,598 | -0.02(-0.10%) |
Oct 27, 2004 | 16.81 | 16.87 | 16.33 | 16.47 | 46,875 | -0.34(-2.00%) |
Oct 26, 2004 | 16.84 | 17.02 | 16.75 | 16.81 | 87,054 | -0.11(-0.66%) |
Oct 25, 2004 | 16.99 | 17.01 | 16.84 | 16.92 | 6,138 | -0.07(-0.42%) |
Oct 22, 2004 | 16.98 | 16.99 | 16.84 | 16.99 | 2,790 | +0.04(+0.26%) |
Oct 21, 2004 | 17.02 | 17.02 | 16.80 | 16.94 | 20,647 | -0.04(-0.26%) |
Oct 20, 2004 | 16.86 | 16.99 | 16.86 | 16.99 | 5,580 | +0.10(+0.58%) |
Oct 19, 2004 | 17.02 | 17.02 | 16.86 | 16.89 | 13,951 | -0.13(-0.79%) |
Oct 18, 2004 | 16.85 | 17.02 | 16.85 | 17.02 | 41,853 | +0.19(+1.12%) |
Oct 15, 2004 | 16.84 | 17.02 | 16.49 | 16.84 | 12,276 | -0.10(-0.57%) |
Oct 14, 2004 | 16.75 | 16.93 | 16.67 | 16.93 | 31,250 | +0.09(+0.52%) |
Oct 13, 2004 | 17.16 | 17.20 | 16.75 | 16.84 | 23,995 | -0.27(-1.57%) |
Oct 12, 2004 | 17.34 | 17.52 | 16.93 | 17.11 | 77,567 | -0.57(-3.24%) |
Oct 11, 2004 | 17.09 | 17.69 | 17.09 | 17.69 | 51,897 | +0.69(+4.06%) |
Oct 08, 2004 | 17.29 | 17.38 | 16.84 | 17.00 | 57,478 | -0.20(-1.15%) |
Oct 07, 2004 | 17.65 | 17.99 | 16.75 | 17.19 | 146,764 | -0.14(-0.83%) |
Oct 06, 2004 | 16.28 | 17.34 | 16.28 | 17.34 | 179,131 | +0.99(+6.03%) |
Oct 05, 2004 | 15.72 | 16.58 | 15.67 | 16.35 | 162,390 | +0.13(+0.83%) |
Oct 04, 2004 | 17.44 | 17.52 | 16.22 | 16.22 | 151,229 | -1.34(-7.65%) |