Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.61 | 20.61 | 20.08 | 20.24 | 262,900 | -0.16(-0.78%) |
Dec 30, 2004 | 20.41 | 20.62 | 20.10 | 20.40 | 345,000 | -0.06(-0.29%) |
Dec 29, 2004 | 20.10 | 20.51 | 19.92 | 20.46 | 582,900 | +0.39(+1.94%) |
Dec 28, 2004 | 19.65 | 20.28 | 19.43 | 20.07 | 414,400 | +0.42(+2.14%) |
Dec 27, 2004 | 19.88 | 19.91 | 19.36 | 19.65 | 295,300 | -0.17(-0.86%) |
Dec 23, 2004 | 19.92 | 19.95 | 19.61 | 19.82 | 333,300 | +0.14(+0.71%) |
Dec 22, 2004 | 19.69 | 20.08 | 19.65 | 19.68 | 742,300 | +0.07(+0.36%) |
Dec 21, 2004 | 19.00 | 19.70 | 19.00 | 19.61 | 599,400 | +0.48(+2.51%) |
Dec 20, 2004 | 18.91 | 19.50 | 18.86 | 19.13 | 987,900 | +0.17(+0.90%) |
Dec 17, 2004 | 19.25 | 19.41 | 18.32 | 18.96 | 1,237,400 | -0.61(-3.12%) |
Dec 16, 2004 | 19.36 | 19.91 | 19.36 | 19.57 | 494,700 | +0.11(+0.57%) |
Dec 15, 2004 | 19.40 | 19.54 | 19.00 | 19.46 | 536,800 | +0.00(+0.00%) |
Dec 14, 2004 | 19.10 | 19.60 | 18.74 | 19.46 | 731,400 | +0.43(+2.26%) |
Dec 13, 2004 | 18.75 | 19.20 | 18.39 | 19.03 | 758,300 | +0.28(+1.49%) |
Dec 10, 2004 | 18.60 | 18.86 | 18.41 | 18.75 | 626,300 | +0.10(+0.54%) |
Dec 09, 2004 | 18.73 | 18.87 | 18.45 | 18.65 | 585,700 | -0.21(-1.11%) |
Dec 08, 2004 | 18.70 | 19.40 | 18.57 | 18.86 | 1,472,000 | +0.26(+1.40%) |
Dec 07, 2004 | 18.87 | 19.37 | 18.50 | 18.60 | 936,200 | -0.69(-3.58%) |
Dec 06, 2004 | 19.61 | 19.62 | 18.85 | 19.29 | 1,044,600 | -0.17(-0.87%) |
Dec 03, 2004 | 19.91 | 20.27 | 19.22 | 19.46 | 1,539,900 | -0.66(-3.28%) |
Dec 02, 2004 | 19.50 | 20.57 | 19.36 | 20.12 | 2,194,000 | +0.72(+3.71%) |
Dec 01, 2004 | 19.40 | 20.31 | 18.50 | 19.40 | 5,827,400 | +0.71(+3.83%) |
Nov 30, 2004 | 15.14 | 18.68 | 15.12 | 18.68 | 6,416,400 | +3.59(+23.82%) |
Nov 29, 2004 | 14.85 | 15.41 | 14.73 | 15.09 | 1,044,100 | +0.24(+1.62%) |
Nov 26, 2004 | 14.63 | 14.87 | 14.63 | 14.85 | 204,500 | +0.17(+1.16%) |
Nov 24, 2004 | 14.59 | 14.97 | 14.58 | 14.68 | 508,300 | -0.01(-0.07%) |
Nov 23, 2004 | 14.88 | 14.88 | 14.18 | 14.69 | 1,212,700 | -0.04(-0.27%) |
Nov 22, 2004 | 15.15 | 15.35 | 14.65 | 14.73 | 996,800 | -0.36(-2.39%) |
Nov 19, 2004 | 15.69 | 15.96 | 15.00 | 15.09 | 1,016,500 | -0.79(-4.97%) |
Nov 18, 2004 | 16.20 | 16.33 | 15.70 | 15.88 | 524,100 | -0.46(-2.82%) |
Nov 17, 2004 | 16.07 | 16.74 | 16.04 | 16.34 | 376,800 | +0.15(+0.93%) |
Nov 16, 2004 | 16.28 | 16.47 | 15.95 | 16.19 | 503,800 | -0.10(-0.61%) |
Nov 15, 2004 | 15.70 | 16.31 | 15.51 | 16.29 | 371,600 | +0.47(+2.97%) |
Nov 12, 2004 | 15.95 | 16.00 | 15.36 | 15.82 | 424,500 | -0.08(-0.50%) |
Nov 11, 2004 | 15.59 | 16.20 | 15.58 | 15.90 | 294,700 | +0.12(+0.76%) |
Nov 10, 2004 | 15.83 | 16.20 | 15.60 | 15.78 | 453,700 | +0.10(+0.64%) |
Nov 09, 2004 | 15.70 | 15.90 | 15.58 | 15.68 | 419,300 | -0.09(-0.57%) |
Nov 08, 2004 | 15.68 | 15.84 | 15.44 | 15.77 | 563,200 | -0.07(-0.44%) |
Nov 05, 2004 | 15.15 | 15.93 | 15.00 | 15.84 | 848,400 | +0.91(+6.10%) |
Nov 04, 2004 | 14.68 | 14.97 | 14.10 | 14.93 | 451,600 | +0.14(+0.95%) |
Nov 03, 2004 | 14.47 | 14.83 | 14.21 | 14.79 | 737,500 | +0.63(+4.45%) |
Nov 02, 2004 | 14.41 | 14.56 | 14.07 | 14.16 | 404,700 | -0.05(-0.35%) |
Nov 01, 2004 | 14.32 | 14.55 | 14.12 | 14.21 | 849,900 | -0.20(-1.39%) |
Oct 29, 2004 | 14.57 | 14.69 | 14.16 | 14.41 | 534,600 | -0.25(-1.71%) |
Oct 28, 2004 | 14.67 | 14.81 | 14.48 | 14.66 | 621,800 | -0.21(-1.41%) |
Oct 27, 2004 | 14.18 | 14.97 | 14.00 | 14.87 | 777,200 | +0.87(+6.21%) |
Oct 26, 2004 | 14.00 | 14.20 | 13.66 | 14.00 | 441,300 | +0.01(+0.07%) |
Oct 25, 2004 | 14.04 | 14.28 | 13.97 | 13.99 | 375,800 | -0.10(-0.71%) |
Oct 22, 2004 | 14.22 | 14.38 | 13.94 | 14.09 | 614,200 | -0.14(-0.98%) |
Oct 21, 2004 | 14.27 | 14.48 | 14.06 | 14.23 | 255,800 | -0.06(-0.42%) |
Oct 20, 2004 | 14.23 | 14.46 | 14.02 | 14.29 | 307,200 | -0.01(-0.07%) |
Oct 19, 2004 | 14.60 | 14.64 | 14.28 | 14.30 | 359,000 | -0.21(-1.45%) |
Oct 18, 2004 | 14.47 | 14.55 | 14.23 | 14.51 | 410,400 | +0.14(+0.97%) |
Oct 15, 2004 | 14.13 | 14.50 | 13.77 | 14.37 | 702,600 | +0.25(+1.77%) |
Oct 14, 2004 | 14.04 | 14.61 | 14.02 | 14.12 | 629,800 | +0.17(+1.22%) |
Oct 13, 2004 | 14.28 | 14.40 | 13.86 | 13.95 | 551,100 | -0.42(-2.92%) |
Oct 12, 2004 | 14.50 | 14.50 | 14.13 | 14.37 | 261,000 | -0.04(-0.28%) |
Oct 11, 2004 | 14.45 | 14.58 | 14.41 | 14.41 | 230,400 | -0.09(-0.62%) |
Oct 08, 2004 | 14.91 | 14.91 | 14.30 | 14.50 | 264,800 | -0.22(-1.49%) |
Oct 07, 2004 | 15.01 | 15.11 | 14.61 | 14.72 | 374,600 | -0.38(-2.52%) |
Oct 06, 2004 | 15.16 | 15.24 | 14.81 | 15.10 | 292,400 | -0.02(-0.13%) |
Oct 05, 2004 | 15.14 | 15.69 | 14.80 | 15.12 | 632,500 | +0.28(+1.89%) |
Oct 04, 2004 | 14.69 | 14.96 | 14.69 | 14.84 | 341,500 | +0.10(+0.68%) |