Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.09 | 21.58 | 21.01 | 21.31 | 127,751 | +0.19(+0.92%) |
Dec 30, 2004 | 20.89 | 21.66 | 20.89 | 21.12 | 141,799 | +0.28(+1.34%) |
Dec 29, 2004 | 20.77 | 20.86 | 20.73 | 20.84 | 113,042 | +0.07(+0.35%) |
Dec 28, 2004 | 20.60 | 20.85 | 20.51 | 20.77 | 87,922 | +0.17(+0.82%) |
Dec 27, 2004 | 20.70 | 20.79 | 20.52 | 20.60 | 123,619 | -0.10(-0.47%) |
Dec 23, 2004 | 20.59 | 20.93 | 20.46 | 20.69 | 365,074 | +0.11(+0.53%) |
Dec 22, 2004 | 20.67 | 20.86 | 20.55 | 20.58 | 214,516 | -0.15(-0.70%) |
Dec 21, 2004 | 20.58 | 20.73 | 20.31 | 20.73 | 240,959 | +0.16(+0.76%) |
Dec 20, 2004 | 20.60 | 20.85 | 20.46 | 20.57 | 358,133 | -0.09(-0.44%) |
Dec 17, 2004 | 20.75 | 20.75 | 20.57 | 20.66 | 306,735 | +0.45(+2.25%) |
Dec 16, 2004 | 19.69 | 20.24 | 19.66 | 20.21 | 248,561 | +0.56(+2.83%) |
Dec 15, 2004 | 19.63 | 19.66 | 19.41 | 19.65 | 247,074 | -0.02(-0.12%) |
Dec 14, 2004 | 19.67 | 19.73 | 19.48 | 19.68 | 203,113 | +0.02(+0.09%) |
Dec 13, 2004 | 19.65 | 19.69 | 19.50 | 19.66 | 108,745 | +0.03(+0.15%) |
Dec 10, 2004 | 19.64 | 19.67 | 19.40 | 19.63 | 147,418 | -0.01(-0.06%) |
Dec 09, 2004 | 19.63 | 19.66 | 19.15 | 19.64 | 914,091 | -0.02(-0.12%) |
Dec 08, 2004 | 19.71 | 19.93 | 19.58 | 19.67 | 224,597 | -0.04(-0.21%) |
Dec 07, 2004 | 20.14 | 20.16 | 19.70 | 19.71 | 135,023 | -0.42(-2.10%) |
Dec 06, 2004 | 20.63 | 20.66 | 20.08 | 20.13 | 352,183 | -0.50(-2.41%) |
Dec 03, 2004 | 20.91 | 20.91 | 20.61 | 20.63 | 514,475 | -0.38(-1.79%) |
Dec 02, 2004 | 20.84 | 21.11 | 20.52 | 21.00 | 284,093 | +0.10(+0.46%) |
Dec 01, 2004 | 20.03 | 20.95 | 20.03 | 20.91 | 168,737 | +0.90(+4.48%) |
Nov 30, 2004 | 20.39 | 20.49 | 19.99 | 20.01 | 318,304 | -0.33(-1.64%) |
Nov 29, 2004 | 20.33 | 20.60 | 20.14 | 20.34 | 307,065 | -0.02(-0.09%) |
Nov 26, 2004 | 20.30 | 20.41 | 20.27 | 20.36 | 34,871 | +0.10(+0.48%) |
Nov 24, 2004 | 20.03 | 20.31 | 19.94 | 20.26 | 123,950 | +0.19(+0.93%) |
Nov 23, 2004 | 19.94 | 20.10 | 19.60 | 20.08 | 163,118 | -0.01(-0.03%) |
Nov 22, 2004 | 19.79 | 20.12 | 19.76 | 20.08 | 120,479 | +0.21(+1.04%) |
Nov 19, 2004 | 19.85 | 19.96 | 19.62 | 19.88 | 216,664 | -0.04(-0.18%) |
Nov 18, 2004 | 19.91 | 20.06 | 19.71 | 19.91 | 154,689 | -0.15(-0.75%) |
Nov 17, 2004 | 20.00 | 20.24 | 19.95 | 20.06 | 216,169 | +0.22(+1.10%) |
Nov 16, 2004 | 19.88 | 20.02 | 19.62 | 19.85 | 688,171 | +0.00(+0.00%) |
Nov 15, 2004 | 20.02 | 20.02 | 19.63 | 19.85 | 297,645 | -0.02(-0.12%) |
Nov 12, 2004 | 20.13 | 20.31 | 19.79 | 19.87 | 318,304 | -0.26(-1.29%) |
Nov 11, 2004 | 19.42 | 20.23 | 19.42 | 20.13 | 591,325 | +0.69(+3.55%) |
Nov 10, 2004 | 19.18 | 19.62 | 19.08 | 19.44 | 337,309 | +0.26(+1.36%) |
Nov 09, 2004 | 18.15 | 19.27 | 18.15 | 19.18 | 314,337 | +1.07(+5.91%) |
Nov 08, 2004 | 18.18 | 18.43 | 18.10 | 18.11 | 179,975 | -0.07(-0.37%) |
Nov 05, 2004 | 18.24 | 18.50 | 18.16 | 18.18 | 415,315 | +0.05(+0.30%) |
Nov 04, 2004 | 17.53 | 18.27 | 17.50 | 18.12 | 143,947 | +0.65(+3.74%) |
Nov 03, 2004 | 17.42 | 17.67 | 17.38 | 17.47 | 120,644 | +0.15(+0.84%) |
Nov 02, 2004 | 17.40 | 17.63 | 17.18 | 17.32 | 192,040 | -0.16(-0.93%) |
Nov 01, 2004 | 17.37 | 17.57 | 17.13 | 17.49 | 171,216 | +0.27(+1.55%) |
Oct 29, 2004 | 17.37 | 17.46 | 16.97 | 17.22 | 113,042 | -0.21(-1.18%) |
Oct 28, 2004 | 17.21 | 17.43 | 17.06 | 17.43 | 133,370 | +0.19(+1.09%) |
Oct 27, 2004 | 16.95 | 17.24 | 16.71 | 17.24 | 223,275 | +0.30(+1.75%) |
Oct 26, 2004 | 17.55 | 17.58 | 16.85 | 16.94 | 268,889 | -0.65(-3.71%) |
Oct 25, 2004 | 17.82 | 18.04 | 17.51 | 17.60 | 267,401 | -0.28(-1.59%) |
Oct 22, 2004 | 18.39 | 18.43 | 17.70 | 17.88 | 187,247 | -0.56(-3.02%) |
Oct 21, 2004 | 17.88 | 18.44 | 17.57 | 18.44 | 225,093 | +0.28(+1.53%) |
Oct 20, 2004 | 18.50 | 18.58 | 18.10 | 18.16 | 176,505 | -0.41(-2.18%) |
Oct 19, 2004 | 18.82 | 18.88 | 18.56 | 18.56 | 99,986 | -0.22(-1.16%) |
Oct 18, 2004 | 18.87 | 18.97 | 18.50 | 18.78 | 139,981 | -0.05(-0.26%) |
Oct 15, 2004 | 18.49 | 18.95 | 18.41 | 18.83 | 114,695 | +0.35(+1.90%) |
Oct 14, 2004 | 18.58 | 18.64 | 18.33 | 18.48 | 97,838 | -0.08(-0.42%) |
Oct 13, 2004 | 18.78 | 18.88 | 18.37 | 18.56 | 223,275 | -0.27(-1.45%) |
Oct 12, 2004 | 18.50 | 18.87 | 18.36 | 18.83 | 146,591 | +0.33(+1.77%) |
Oct 11, 2004 | 18.18 | 18.50 | 18.03 | 18.50 | 79,493 | +0.34(+1.90%) |
Oct 08, 2004 | 18.27 | 18.51 | 18.12 | 18.16 | 145,765 | +0.04(+0.20%) |
Oct 07, 2004 | 18.82 | 18.82 | 18.09 | 18.12 | 163,118 | -0.78(-4.13%) |
Oct 06, 2004 | 18.49 | 18.90 | 18.40 | 18.90 | 97,011 | +0.36(+1.92%) |
Oct 05, 2004 | 18.52 | 18.67 | 18.27 | 18.55 | 97,342 | +0.02(+0.10%) |
Oct 04, 2004 | 18.41 | 18.67 | 18.36 | 18.53 | 92,218 | +0.16(+0.89%) |