Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.50 | 22.52 | 21.85 | 21.93 | 101,446 | -0.47(-2.11%) |
Dec 30, 2004 | 22.22 | 22.52 | 22.13 | 22.40 | 127,680 | +0.16(+0.72%) |
Dec 29, 2004 | 22.55 | 22.55 | 22.12 | 22.24 | 80,818 | -0.40(-1.75%) |
Dec 28, 2004 | 21.88 | 22.67 | 21.87 | 22.64 | 155,818 | +0.76(+3.46%) |
Dec 27, 2004 | 22.35 | 22.49 | 21.87 | 21.88 | 187,024 | -0.37(-1.66%) |
Dec 23, 2004 | 22.59 | 22.66 | 22.24 | 22.25 | 126,305 | -0.32(-1.42%) |
Dec 22, 2004 | 22.31 | 22.68 | 22.31 | 22.57 | 149,789 | +0.14(+0.63%) |
Dec 21, 2004 | 21.93 | 22.44 | 21.93 | 22.43 | 198,872 | +0.55(+2.51%) |
Dec 20, 2004 | 22.12 | 22.17 | 21.65 | 21.88 | 171,051 | -0.24(-1.07%) |
Dec 17, 2004 | 21.74 | 22.22 | 21.45 | 22.12 | 191,361 | +0.38(+1.74%) |
Dec 16, 2004 | 21.77 | 22.04 | 21.70 | 21.74 | 183,851 | +0.04(+0.17%) |
Dec 15, 2004 | 21.55 | 21.70 | 21.18 | 21.70 | 169,253 | +0.09(+0.39%) |
Dec 14, 2004 | 21.65 | 22.00 | 21.57 | 21.62 | 215,480 | -0.12(-0.57%) |
Dec 13, 2004 | 21.84 | 22.22 | 21.50 | 21.74 | 184,485 | +0.00(+0.00%) |
Dec 10, 2004 | 21.48 | 21.80 | 21.32 | 21.74 | 149,894 | +0.17(+0.79%) |
Dec 09, 2004 | 21.51 | 21.63 | 21.08 | 21.57 | 139,210 | -0.08(-0.35%) |
Dec 08, 2004 | 21.28 | 21.78 | 21.23 | 21.65 | 202,574 | +0.38(+1.78%) |
Dec 07, 2004 | 21.38 | 21.84 | 21.13 | 21.27 | 190,621 | +0.26(+1.26%) |
Dec 06, 2004 | 21.90 | 21.93 | 21.00 | 21.01 | 245,417 | -0.99(-4.51%) |
Dec 03, 2004 | 22.12 | 22.22 | 21.84 | 22.00 | 127,680 | -0.22(-0.98%) |
Dec 02, 2004 | 22.50 | 22.56 | 22.06 | 22.22 | 230,607 | -0.38(-1.67%) |
Dec 01, 2004 | 21.95 | 23.14 | 21.95 | 22.59 | 341,573 | +0.67(+3.06%) |
Nov 30, 2004 | 21.93 | 22.31 | 21.23 | 21.92 | 413,189 | -0.13(-0.60%) |
Nov 29, 2004 | 22.28 | 22.78 | 21.70 | 22.05 | 193,054 | -0.13(-0.60%) |
Nov 26, 2004 | 22.58 | 22.66 | 22.19 | 22.19 | 26,974 | -0.28(-1.26%) |
Nov 24, 2004 | 22.03 | 22.54 | 21.99 | 22.47 | 87,905 | +0.49(+2.24%) |
Nov 23, 2004 | 21.66 | 22.22 | 21.66 | 21.98 | 229,020 | -0.04(-0.17%) |
Nov 22, 2004 | 22.06 | 22.29 | 21.85 | 22.02 | 237,377 | -0.05(-0.21%) |
Nov 19, 2004 | 22.69 | 22.70 | 21.95 | 22.06 | 177,715 | -0.71(-3.11%) |
Nov 18, 2004 | 22.66 | 22.91 | 22.38 | 22.77 | 741,011 | +0.02(+0.08%) |
Nov 17, 2004 | 22.31 | 22.76 | 22.30 | 22.75 | 180,043 | +0.67(+3.04%) |
Nov 16, 2004 | 22.69 | 22.72 | 22.01 | 22.08 | 154,126 | -0.68(-2.99%) |
Nov 15, 2004 | 22.74 | 22.80 | 22.49 | 22.76 | 169,676 | +0.12(+0.54%) |
Nov 12, 2004 | 22.50 | 22.85 | 22.22 | 22.64 | 96,156 | +0.09(+0.38%) |
Nov 11, 2004 | 22.19 | 22.88 | 22.19 | 22.56 | 117,207 | +0.27(+1.23%) |
Nov 10, 2004 | 21.77 | 22.31 | 21.55 | 22.28 | 251,658 | +0.32(+1.46%) |
Nov 09, 2004 | 20.94 | 22.04 | 20.88 | 21.96 | 435,826 | +1.00(+4.78%) |
Nov 08, 2004 | 20.94 | 21.03 | 20.88 | 20.96 | 77,010 | -0.03(-0.13%) |
Nov 05, 2004 | 21.08 | 21.08 | 20.84 | 20.99 | 103,244 | -0.09(-0.40%) |
Nov 04, 2004 | 21.08 | 21.08 | 20.66 | 21.07 | 349,401 | +0.04(+0.18%) |
Nov 03, 2004 | 20.89 | 21.12 | 20.84 | 21.03 | 215,797 | +0.14(+0.68%) |
Nov 02, 2004 | 20.98 | 21.08 | 20.75 | 20.89 | 209,556 | -0.09(-0.45%) |
Nov 01, 2004 | 20.94 | 21.03 | 20.80 | 20.99 | 367,702 | -0.03(-0.14%) |
Oct 29, 2004 | 20.99 | 21.08 | 20.93 | 21.01 | 214,422 | +0.07(+0.32%) |
Oct 28, 2004 | 20.89 | 21.07 | 20.80 | 20.95 | 207,546 | +0.01(+0.04%) |
Oct 27, 2004 | 20.23 | 21.03 | 20.23 | 20.94 | 182,793 | +0.65(+3.22%) |
Oct 26, 2004 | 19.93 | 20.39 | 19.85 | 20.29 | 159,732 | +0.43(+2.14%) |
Oct 25, 2004 | 19.76 | 19.98 | 19.38 | 19.86 | 507,547 | -0.14(-0.71%) |
Oct 22, 2004 | 20.28 | 20.28 | 19.95 | 20.00 | 724,509 | -0.32(-1.58%) |
Oct 21, 2004 | 19.85 | 20.41 | 19.78 | 20.32 | 124,189 | +0.47(+2.38%) |
Oct 20, 2004 | 19.96 | 20.18 | 19.80 | 19.85 | 449,367 | -0.10(-0.52%) |
Oct 19, 2004 | 19.90 | 20.32 | 19.79 | 19.96 | 135,614 | +0.07(+0.33%) |
Oct 18, 2004 | 19.77 | 20.09 | 19.53 | 19.89 | 126,728 | +0.22(+1.11%) |
Oct 15, 2004 | 19.58 | 20.14 | 19.58 | 19.67 | 180,571 | +0.12(+0.63%) |
Oct 14, 2004 | 19.90 | 19.92 | 19.42 | 19.55 | 230,184 | -0.44(-2.22%) |
Oct 13, 2004 | 20.42 | 20.42 | 19.91 | 19.99 | 301,164 | -0.39(-1.90%) |
Oct 12, 2004 | 21.27 | 21.27 | 20.12 | 20.38 | 608,993 | -1.10(-5.11%) |
Oct 11, 2004 | 21.13 | 21.51 | 20.81 | 21.48 | 599,579 | +0.30(+1.43%) |
Oct 08, 2004 | 21.22 | 21.46 | 21.10 | 21.18 | 107,052 | +0.00(+0.00%) |
Oct 07, 2004 | 21.74 | 21.74 | 21.08 | 21.18 | 137,835 | -0.55(-2.52%) |
Oct 06, 2004 | 21.72 | 21.81 | 21.54 | 21.72 | 141,855 | +0.03(+0.13%) |
Oct 05, 2004 | 21.71 | 21.88 | 21.57 | 21.70 | 339,140 | -0.08(-0.35%) |
Oct 04, 2004 | 21.51 | 21.78 | 21.32 | 21.77 | 133,815 | +0.53(+2.49%) |