Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.05 | 27.12 | 26.83 | 27.10 | 52,800 | +0.03(+0.11%) |
Dec 30, 2004 | 27.15 | 27.17 | 26.78 | 27.07 | 65,300 | +0.01(+0.04%) |
Dec 29, 2004 | 26.99 | 27.09 | 26.65 | 27.06 | 51,300 | +0.04(+0.15%) |
Dec 28, 2004 | 26.66 | 27.03 | 26.60 | 27.02 | 36,200 | +0.37(+1.39%) |
Dec 27, 2004 | 26.85 | 26.85 | 26.09 | 26.65 | 81,000 | -0.11(-0.41%) |
Dec 23, 2004 | 26.68 | 26.77 | 26.32 | 26.76 | 62,000 | +0.00(+0.00%) |
Dec 22, 2004 | 25.82 | 26.89 | 25.69 | 26.76 | 124,200 | +0.89(+3.44%) |
Dec 21, 2004 | 25.61 | 25.91 | 25.32 | 25.87 | 118,300 | +0.51(+2.01%) |
Dec 20, 2004 | 25.30 | 25.50 | 25.14 | 25.36 | 52,900 | +0.06(+0.24%) |
Dec 17, 2004 | 25.21 | 25.39 | 25.00 | 25.30 | 393,500 | -0.03(-0.12%) |
Dec 16, 2004 | 25.68 | 25.75 | 25.28 | 25.33 | 146,800 | -0.38(-1.48%) |
Dec 15, 2004 | 25.06 | 25.77 | 24.96 | 25.71 | 191,900 | +0.58(+2.31%) |
Dec 14, 2004 | 25.18 | 25.55 | 24.76 | 25.13 | 185,300 | +0.20(+0.80%) |
Dec 13, 2004 | 24.50 | 24.93 | 24.48 | 24.93 | 118,000 | +0.44(+1.80%) |
Dec 10, 2004 | 24.30 | 24.50 | 24.20 | 24.49 | 51,900 | +0.09(+0.37%) |
Dec 09, 2004 | 24.33 | 24.44 | 23.91 | 24.40 | 93,000 | +0.08(+0.33%) |
Dec 08, 2004 | 24.40 | 24.45 | 24.21 | 24.32 | 122,900 | -0.04(-0.16%) |
Dec 07, 2004 | 24.94 | 24.99 | 24.35 | 24.36 | 87,100 | -0.59(-2.36%) |
Dec 06, 2004 | 24.72 | 25.20 | 24.53 | 24.95 | 117,200 | +0.18(+0.73%) |
Dec 03, 2004 | 25.20 | 25.27 | 24.65 | 24.77 | 126,500 | -0.32(-1.28%) |
Dec 02, 2004 | 25.40 | 25.55 | 24.99 | 25.09 | 161,800 | -0.20(-0.79%) |
Dec 01, 2004 | 24.72 | 25.29 | 24.72 | 25.29 | 177,900 | +0.49(+1.98%) |
Nov 30, 2004 | 24.60 | 25.06 | 24.40 | 24.80 | 132,200 | +0.25(+1.02%) |
Nov 29, 2004 | 24.21 | 24.92 | 23.80 | 24.55 | 114,200 | +0.44(+1.82%) |
Nov 26, 2004 | 23.95 | 24.35 | 23.95 | 24.11 | 20,700 | +0.11(+0.46%) |
Nov 24, 2004 | 23.75 | 24.13 | 23.75 | 24.00 | 73,500 | +0.32(+1.35%) |
Nov 23, 2004 | 23.44 | 23.75 | 23.23 | 23.68 | 92,100 | +0.19(+0.81%) |
Nov 22, 2004 | 23.00 | 23.60 | 23.00 | 23.49 | 77,300 | +0.38(+1.64%) |
Nov 19, 2004 | 23.23 | 23.28 | 22.85 | 23.11 | 82,300 | -0.12(-0.52%) |
Nov 18, 2004 | 23.45 | 23.58 | 23.13 | 23.23 | 100,800 | -0.17(-0.73%) |
Nov 17, 2004 | 23.95 | 24.34 | 23.01 | 23.40 | 247,700 | -0.42(-1.76%) |
Nov 16, 2004 | 23.90 | 24.01 | 23.75 | 23.82 | 132,900 | -0.18(-0.75%) |
Nov 15, 2004 | 24.23 | 24.25 | 23.75 | 24.00 | 120,500 | -0.10(-0.41%) |
Nov 12, 2004 | 24.43 | 24.43 | 24.06 | 24.10 | 128,700 | -0.36(-1.47%) |
Nov 11, 2004 | 24.00 | 24.49 | 23.87 | 24.46 | 95,100 | +0.49(+2.04%) |
Nov 10, 2004 | 23.90 | 24.39 | 23.73 | 23.97 | 98,700 | +0.14(+0.59%) |
Nov 09, 2004 | 23.25 | 23.85 | 23.25 | 23.83 | 155,400 | +0.66(+2.85%) |
Nov 08, 2004 | 23.30 | 23.39 | 23.11 | 23.17 | 160,000 | -0.24(-1.03%) |
Nov 05, 2004 | 23.40 | 23.88 | 23.04 | 23.41 | 204,200 | +0.06(+0.26%) |
Nov 04, 2004 | 22.30 | 23.53 | 22.28 | 23.35 | 225,300 | +1.10(+4.94%) |
Nov 03, 2004 | 22.64 | 22.90 | 22.25 | 22.25 | 396,600 | -0.34(-1.51%) |
Nov 02, 2004 | 22.27 | 22.83 | 22.27 | 22.59 | 321,600 | +0.29(+1.30%) |
Nov 01, 2004 | 22.21 | 22.44 | 22.15 | 22.30 | 194,000 | -0.07(-0.31%) |
Oct 29, 2004 | 22.10 | 23.08 | 22.10 | 22.37 | 413,500 | +0.31(+1.41%) |
Oct 28, 2004 | 22.03 | 22.06 | 21.79 | 22.06 | 185,900 | +0.11(+0.50%) |
Oct 27, 2004 | 21.90 | 22.00 | 21.69 | 21.95 | 168,600 | +0.02(+0.09%) |
Oct 26, 2004 | 22.00 | 22.02 | 21.82 | 21.93 | 309,700 | -0.07(-0.32%) |
Oct 25, 2004 | 22.00 | 22.20 | 21.55 | 22.00 | 149,400 | -0.01(-0.05%) |
Oct 22, 2004 | 22.26 | 22.38 | 21.91 | 22.01 | 71,600 | -0.32(-1.43%) |
Oct 21, 2004 | 22.14 | 22.37 | 21.98 | 22.33 | 103,800 | +0.32(+1.45%) |
Oct 20, 2004 | 21.95 | 22.19 | 21.69 | 22.01 | 221,300 | +0.01(+0.05%) |
Oct 19, 2004 | 22.10 | 22.25 | 21.96 | 22.00 | 152,200 | -0.10(-0.45%) |
Oct 18, 2004 | 21.71 | 22.33 | 21.60 | 22.10 | 218,100 | +0.38(+1.75%) |
Oct 15, 2004 | 21.70 | 22.10 | 21.41 | 21.72 | 143,500 | +0.02(+0.09%) |
Oct 14, 2004 | 21.94 | 22.20 | 21.70 | 21.70 | 315,800 | -0.20(-0.91%) |
Oct 13, 2004 | 22.20 | 22.33 | 21.89 | 21.90 | 208,900 | -0.10(-0.45%) |
Oct 12, 2004 | 22.00 | 22.17 | 21.85 | 22.00 | 89,000 | -0.02(-0.09%) |
Oct 11, 2004 | 22.06 | 22.21 | 21.92 | 22.02 | 78,500 | -0.04(-0.18%) |
Oct 08, 2004 | 22.07 | 22.61 | 21.95 | 22.06 | 278,700 | -0.05(-0.23%) |
Oct 07, 2004 | 22.57 | 22.57 | 22.11 | 22.11 | 198,600 | -0.55(-2.43%) |
Oct 06, 2004 | 22.63 | 22.66 | 22.26 | 22.66 | 253,100 | -0.04(-0.18%) |
Oct 05, 2004 | 22.46 | 22.73 | 22.26 | 22.70 | 124,100 | +0.27(+1.20%) |
Oct 04, 2004 | 22.35 | 22.44 | 22.04 | 22.43 | 124,700 | +0.13(+0.58%) |