Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 23.79 | 23.85 | 23.63 | 23.63 | 21,439 | -0.06(-0.25%) |
Dec 30, 2004 | 23.85 | 23.88 | 23.58 | 23.69 | 15,284 | +0.24(+1.04%) |
Dec 29, 2004 | 23.54 | 23.62 | 23.44 | 23.44 | 4,000 | -0.20(-0.87%) |
Dec 28, 2004 | 23.50 | 23.69 | 23.49 | 23.65 | 8,001 | +0.13(+0.54%) |
Dec 27, 2004 | 23.42 | 23.62 | 23.42 | 23.52 | 7,693 | -0.22(-0.91%) |
Dec 23, 2004 | 23.88 | 23.88 | 23.64 | 23.74 | 6,667 | +0.26(+1.12%) |
Dec 22, 2004 | 23.97 | 24.00 | 23.47 | 23.47 | 9,335 | -0.32(-1.35%) |
Dec 21, 2004 | 23.98 | 23.98 | 23.75 | 23.80 | 10,771 | +0.02(+0.08%) |
Dec 20, 2004 | 23.80 | 23.88 | 23.75 | 23.78 | 17,541 | -0.45(-1.85%) |
Dec 17, 2004 | 23.75 | 24.22 | 23.75 | 24.22 | 10,463 | +0.48(+2.01%) |
Dec 16, 2004 | 23.75 | 23.88 | 23.75 | 23.75 | 12,104 | -0.13(-0.53%) |
Dec 15, 2004 | 24.08 | 24.08 | 23.75 | 23.87 | 124,022 | -0.20(-0.85%) |
Dec 14, 2004 | 23.88 | 24.18 | 23.88 | 24.08 | 12,617 | -0.12(-0.48%) |
Dec 13, 2004 | 24.47 | 24.53 | 23.65 | 24.20 | 26,466 | -0.15(-0.60%) |
Dec 10, 2004 | 24.62 | 24.62 | 24.08 | 24.34 | 7,488 | +0.10(+0.40%) |
Dec 09, 2004 | 24.32 | 24.37 | 24.06 | 24.24 | 20,208 | -0.11(-0.44%) |
Dec 08, 2004 | 24.32 | 24.48 | 24.20 | 24.35 | 17,028 | +0.12(+0.48%) |
Dec 07, 2004 | 24.47 | 24.47 | 24.09 | 24.23 | 18,054 | -0.46(-1.86%) |
Dec 06, 2004 | 25.13 | 25.13 | 24.69 | 24.69 | 7,283 | -0.68(-2.69%) |
Dec 03, 2004 | 25.35 | 25.64 | 25.35 | 25.37 | 14,566 | -0.22(-0.88%) |
Dec 02, 2004 | 25.59 | 25.65 | 25.54 | 25.60 | 14,464 | -0.05(-0.19%) |
Dec 01, 2004 | 25.35 | 25.83 | 25.35 | 25.65 | 9,642 | -0.24(-0.94%) |
Nov 30, 2004 | 25.88 | 25.98 | 25.75 | 25.89 | 9,232 | -0.03(-0.11%) |
Nov 29, 2004 | 25.89 | 25.98 | 25.88 | 25.92 | 3,282 | +0.00(+0.00%) |
Nov 26, 2004 | 25.91 | 25.93 | 25.91 | 25.92 | 1,743 | -0.10(-0.37%) |
Nov 24, 2004 | 25.98 | 26.02 | 25.90 | 26.02 | 6,770 | +0.09(+0.34%) |
Nov 23, 2004 | 26.08 | 26.08 | 25.83 | 25.93 | 5,026 | +0.00(+0.00%) |
Nov 22, 2004 | 25.69 | 25.93 | 25.68 | 25.93 | 5,231 | -0.05(-0.19%) |
Nov 19, 2004 | 25.62 | 26.02 | 25.62 | 25.98 | 30,569 | +0.07(+0.26%) |
Nov 18, 2004 | 25.83 | 26.07 | 25.70 | 25.91 | 22,465 | -0.02(-0.08%) |
Nov 17, 2004 | 26.03 | 26.03 | 25.83 | 25.93 | 6,154 | +0.05(+0.19%) |
Nov 16, 2004 | 26.08 | 26.08 | 25.86 | 25.88 | 5,231 | -0.11(-0.41%) |
Nov 15, 2004 | 25.91 | 26.01 | 25.88 | 25.99 | 4,103 | -0.21(-0.82%) |
Nov 12, 2004 | 26.07 | 26.20 | 26.01 | 26.20 | 18,670 | +0.03(+0.11%) |
Nov 11, 2004 | 26.15 | 26.27 | 25.92 | 26.17 | 8,411 | +0.19(+0.75%) |
Nov 10, 2004 | 26.15 | 26.15 | 25.84 | 25.98 | 8,411 | -0.13(-0.49%) |
Nov 09, 2004 | 26.10 | 26.11 | 25.64 | 26.11 | 3,692 | -0.43(-1.61%) |
Nov 08, 2004 | 25.95 | 26.53 | 25.95 | 26.53 | 410 | +0.38(+1.45%) |
Nov 05, 2004 | 26.55 | 26.56 | 25.88 | 26.16 | 11,694 | -0.21(-0.81%) |
Nov 04, 2004 | 26.11 | 26.71 | 26.11 | 26.37 | 13,746 | +0.39(+1.50%) |
Nov 03, 2004 | 26.51 | 26.51 | 25.95 | 25.98 | 4,923 | -0.04(-0.15%) |
Nov 02, 2004 | 26.24 | 26.52 | 26.00 | 26.02 | 3,385 | -0.13(-0.48%) |
Nov 01, 2004 | 25.55 | 26.14 | 25.55 | 26.14 | 1,436 | +0.12(+0.45%) |
Oct 29, 2004 | 26.60 | 26.60 | 26.03 | 26.03 | 1,538 | -0.58(-2.20%) |
Oct 28, 2004 | 27.67 | 27.68 | 26.60 | 26.61 | 5,949 | -0.79(-2.88%) |
Oct 27, 2004 | 26.17 | 27.40 | 26.17 | 27.40 | 8,001 | +1.08(+4.11%) |
Oct 26, 2004 | 26.32 | 26.35 | 25.99 | 26.32 | 4,718 | +0.00(+0.00%) |
Oct 25, 2004 | 26.38 | 26.67 | 25.78 | 26.32 | 3,692 | +0.34(+1.31%) |
Oct 22, 2004 | 26.30 | 26.32 | 25.69 | 25.98 | 8,104 | -0.34(-1.30%) |
Oct 21, 2004 | 25.44 | 26.32 | 25.10 | 26.32 | 4,308 | +0.70(+2.74%) |
Oct 20, 2004 | 25.97 | 25.97 | 25.11 | 25.62 | 6,360 | -0.36(-1.39%) |
Oct 19, 2004 | 26.19 | 26.22 | 25.84 | 25.98 | 1,949 | -0.16(-0.60%) |
Oct 18, 2004 | 26.08 | 26.32 | 26.08 | 26.13 | 4,103 | -0.19(-0.70%) |
Oct 15, 2004 | 26.33 | 26.33 | 26.26 | 26.32 | 2,051 | +0.24(+0.93%) |
Oct 14, 2004 | 26.33 | 26.34 | 25.85 | 26.08 | 34,878 | -0.26(-1.00%) |
Oct 13, 2004 | 26.67 | 27.05 | 26.34 | 26.34 | 13,540 | -0.47(-1.75%) |
Oct 12, 2004 | 26.62 | 26.91 | 26.48 | 26.81 | 3,077 | +0.00(+0.00%) |
Oct 11, 2004 | 26.76 | 26.82 | 26.47 | 26.81 | 11,284 | +0.35(+1.33%) |
Oct 08, 2004 | 26.71 | 26.94 | 26.34 | 26.46 | 11,489 | +0.12(+0.44%) |
Oct 07, 2004 | 26.37 | 26.37 | 26.33 | 26.34 | 4,411 | -0.03(-0.11%) |
Oct 06, 2004 | 26.18 | 27.05 | 26.18 | 26.37 | 8,719 | -0.61(-2.28%) |
Oct 05, 2004 | 26.38 | 27.05 | 26.38 | 26.98 | 2,974 | +0.18(+0.65%) |
Oct 04, 2004 | 26.22 | 27.05 | 26.03 | 26.81 | 18,259 | +0.00(+0.00%) |