Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.70 | 20.70 | 20.53 | 20.56 | 312,694 | -0.10(-0.48%) |
Dec 30, 2004 | 20.52 | 20.68 | 20.46 | 20.66 | 293,112 | +0.09(+0.41%) |
Dec 29, 2004 | 20.50 | 20.59 | 20.45 | 20.58 | 260,068 | -0.03(-0.13%) |
Dec 28, 2004 | 20.53 | 20.64 | 20.53 | 20.61 | 250,277 | -0.02(-0.11%) |
Dec 27, 2004 | 20.60 | 20.75 | 20.58 | 20.63 | 367,767 | +0.12(+0.59%) |
Dec 23, 2004 | 20.46 | 20.59 | 20.45 | 20.51 | 277,814 | +0.16(+0.81%) |
Dec 22, 2004 | 20.28 | 20.36 | 20.24 | 20.34 | 629,671 | +0.15(+0.72%) |
Dec 21, 2004 | 20.21 | 20.23 | 20.05 | 20.20 | 263,740 | +0.10(+0.52%) |
Dec 20, 2004 | 20.05 | 20.13 | 20.01 | 20.09 | 420,393 | +0.50(+2.55%) |
Dec 17, 2004 | 19.56 | 19.68 | 19.54 | 19.59 | 297,395 | -0.10(-0.49%) |
Dec 16, 2004 | 19.75 | 19.79 | 19.60 | 19.69 | 285,769 | -0.18(-0.91%) |
Dec 15, 2004 | 19.76 | 19.92 | 19.76 | 19.87 | 427,124 | +0.02(+0.08%) |
Dec 14, 2004 | 19.77 | 19.87 | 19.70 | 19.86 | 249,053 | +0.10(+0.50%) |
Dec 13, 2004 | 19.65 | 19.76 | 19.62 | 19.76 | 283,933 | +0.13(+0.66%) |
Dec 10, 2004 | 19.52 | 19.69 | 19.52 | 19.63 | 225,800 | -0.14(-0.70%) |
Dec 09, 2004 | 19.54 | 19.77 | 19.46 | 19.77 | 427,736 | +0.12(+0.63%) |
Dec 08, 2004 | 19.39 | 19.65 | 19.36 | 19.64 | 497,495 | +0.03(+0.13%) |
Dec 07, 2004 | 19.95 | 19.99 | 19.59 | 19.62 | 728,803 | -0.35(-1.78%) |
Dec 06, 2004 | 19.85 | 20.09 | 19.83 | 19.97 | 290,052 | +0.15(+0.77%) |
Dec 03, 2004 | 19.67 | 19.83 | 19.67 | 19.82 | 775,921 | +0.11(+0.58%) |
Dec 02, 2004 | 19.92 | 19.92 | 19.67 | 19.70 | 556,240 | -0.34(-1.70%) |
Dec 01, 2004 | 20.23 | 20.26 | 20.03 | 20.04 | 340,230 | -0.10(-0.48%) |
Nov 30, 2004 | 20.18 | 20.25 | 20.01 | 20.14 | 253,337 | +0.04(+0.20%) |
Nov 29, 2004 | 20.22 | 20.24 | 20.04 | 20.10 | 248,441 | -0.13(-0.62%) |
Nov 26, 2004 | 20.14 | 20.34 | 20.07 | 20.23 | 161,548 | +0.36(+1.83%) |
Nov 24, 2004 | 19.81 | 19.87 | 19.70 | 19.86 | 301,679 | +0.25(+1.25%) |
Nov 23, 2004 | 19.57 | 19.64 | 19.53 | 19.62 | 460,780 | -0.07(-0.37%) |
Nov 22, 2004 | 19.53 | 19.70 | 19.53 | 19.69 | 572,150 | +0.08(+0.41%) |
Nov 19, 2004 | 19.68 | 19.72 | 19.57 | 19.61 | 457,108 | +0.20(+1.01%) |
Nov 18, 2004 | 19.51 | 19.56 | 19.37 | 19.41 | 264,963 | -0.13(-0.67%) |
Nov 17, 2004 | 19.41 | 19.57 | 19.38 | 19.54 | 647,417 | +0.35(+1.82%) |
Nov 16, 2004 | 19.26 | 19.30 | 19.19 | 19.20 | 366,543 | -0.22(-1.11%) |
Nov 15, 2004 | 19.60 | 19.60 | 19.38 | 19.41 | 314,529 | -0.25(-1.26%) |
Nov 12, 2004 | 19.41 | 19.71 | 19.38 | 19.66 | 544,002 | +0.00(+0.00%) |
Nov 11, 2004 | 19.52 | 19.67 | 19.47 | 19.66 | 288,217 | +0.30(+1.54%) |
Nov 10, 2004 | 19.23 | 19.39 | 19.17 | 19.36 | 814,473 | +0.04(+0.23%) |
Nov 09, 2004 | 19.38 | 19.43 | 19.25 | 19.32 | 231,307 | -0.06(-0.32%) |
Nov 08, 2004 | 19.38 | 19.46 | 19.33 | 19.38 | 599,075 | -0.17(-0.89%) |
Nov 05, 2004 | 19.36 | 19.56 | 19.35 | 19.55 | 576,434 | +0.01(+0.05%) |
Nov 04, 2004 | 19.37 | 19.54 | 19.32 | 19.54 | 517,077 | +0.39(+2.04%) |
Nov 03, 2004 | 19.09 | 19.15 | 18.98 | 19.15 | 514,629 | +0.56(+3.01%) |
Nov 02, 2004 | 18.70 | 18.75 | 18.54 | 18.59 | 198,263 | -0.12(-0.65%) |
Nov 01, 2004 | 18.75 | 18.81 | 18.61 | 18.71 | 427,124 | +0.01(+0.08%) |
Oct 29, 2004 | 18.57 | 18.71 | 18.57 | 18.70 | 225,800 | +0.09(+0.51%) |
Oct 28, 2004 | 18.57 | 18.82 | 18.55 | 18.61 | 378,782 | -0.06(-0.34%) |
Oct 27, 2004 | 18.81 | 18.87 | 18.59 | 18.67 | 858,531 | +0.15(+0.79%) |
Oct 26, 2004 | 18.43 | 18.52 | 18.36 | 18.52 | 457,720 | +0.01(+0.04%) |
Oct 25, 2004 | 18.53 | 18.59 | 18.43 | 18.52 | 128,504 | -0.14(-0.74%) |
Oct 22, 2004 | 18.67 | 18.71 | 18.64 | 18.65 | 344,514 | +0.06(+0.30%) |
Oct 21, 2004 | 18.54 | 18.67 | 18.52 | 18.60 | 181,741 | +0.11(+0.61%) |
Oct 20, 2004 | 18.35 | 18.50 | 18.33 | 18.49 | 127,892 | +0.15(+0.81%) |
Oct 19, 2004 | 18.41 | 18.46 | 18.31 | 18.34 | 660,879 | +0.07(+0.37%) |
Oct 18, 2004 | 18.43 | 18.45 | 18.26 | 18.27 | 310,246 | -0.20(-1.06%) |
Oct 15, 2004 | 18.37 | 18.49 | 18.28 | 18.47 | 357,364 | +0.25(+1.39%) |
Oct 14, 2004 | 18.16 | 18.27 | 18.16 | 18.21 | 428,960 | +0.14(+0.76%) |
Oct 13, 2004 | 18.06 | 18.13 | 17.94 | 18.08 | 526,256 | -0.39(-2.09%) |
Oct 12, 2004 | 18.52 | 18.53 | 18.41 | 18.46 | 380,005 | -0.33(-1.77%) |
Oct 11, 2004 | 18.85 | 18.86 | 18.72 | 18.79 | 250,889 | -0.06(-0.30%) |
Oct 08, 2004 | 18.89 | 18.96 | 18.79 | 18.85 | 579,493 | +0.06(+0.31%) |
Oct 07, 2004 | 18.77 | 18.87 | 18.69 | 18.79 | 533,599 | -0.02(-0.09%) |
Oct 06, 2004 | 18.73 | 18.86 | 18.65 | 18.81 | 531,151 | +0.03(+0.18%) |
Oct 05, 2004 | 18.66 | 18.84 | 18.66 | 18.78 | 311,470 | +0.21(+1.13%) |
Oct 04, 2004 | 18.68 | 18.68 | 18.52 | 18.57 | 463,227 | -0.19(-1.04%) |