Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.89 | 28.09 | 27.79 | 27.81 | 181,567 | -0.02(-0.09%) |
Dec 30, 2004 | 27.82 | 27.88 | 27.65 | 27.83 | 133,338 | +0.07(+0.27%) |
Dec 29, 2004 | 27.88 | 28.13 | 27.47 | 27.76 | 292,817 | -0.12(-0.44%) |
Dec 28, 2004 | 27.10 | 27.88 | 27.05 | 27.88 | 346,112 | +0.96(+3.57%) |
Dec 27, 2004 | 27.56 | 27.69 | 26.84 | 26.92 | 262,218 | -0.59(-2.14%) |
Dec 23, 2004 | 27.79 | 27.85 | 27.36 | 27.51 | 225,540 | -0.28(-1.00%) |
Dec 22, 2004 | 27.48 | 27.99 | 27.45 | 27.79 | 354,015 | +0.31(+1.13%) |
Dec 21, 2004 | 27.67 | 27.88 | 27.36 | 27.48 | 316,729 | -0.19(-0.69%) |
Dec 20, 2004 | 26.70 | 28.21 | 26.64 | 27.67 | 978,354 | +0.97(+3.63%) |
Dec 17, 2004 | 27.12 | 27.22 | 26.66 | 26.70 | 622,515 | -0.31(-1.14%) |
Dec 16, 2004 | 26.95 | 27.09 | 26.40 | 27.01 | 468,305 | +0.05(+0.19%) |
Dec 15, 2004 | 26.15 | 27.10 | 26.05 | 26.95 | 497,080 | +0.91(+3.50%) |
Dec 14, 2004 | 26.05 | 26.19 | 25.70 | 26.04 | 334,764 | -0.38(-1.43%) |
Dec 13, 2004 | 26.66 | 26.87 | 26.16 | 26.42 | 247,425 | -0.33(-1.23%) |
Dec 10, 2004 | 25.32 | 26.88 | 25.12 | 26.75 | 458,780 | +1.73(+6.93%) |
Dec 09, 2004 | 24.80 | 25.29 | 24.79 | 25.01 | 283,090 | +0.50(+2.03%) |
Dec 08, 2004 | 24.26 | 24.52 | 24.14 | 24.52 | 310,244 | +0.38(+1.56%) |
Dec 07, 2004 | 24.57 | 24.57 | 24.13 | 24.14 | 253,707 | -0.43(-1.74%) |
Dec 06, 2004 | 24.74 | 25.01 | 24.43 | 24.57 | 294,033 | -0.23(-0.94%) |
Dec 03, 2004 | 23.90 | 24.99 | 23.90 | 24.80 | 495,864 | +1.27(+5.40%) |
Dec 02, 2004 | 23.79 | 24.09 | 23.39 | 23.53 | 383,600 | -0.23(-0.99%) |
Dec 01, 2004 | 23.09 | 23.91 | 22.98 | 23.76 | 389,477 | +0.67(+2.88%) |
Nov 30, 2004 | 23.03 | 23.26 | 22.91 | 23.09 | 258,773 | -0.03(-0.15%) |
Nov 29, 2004 | 23.55 | 23.55 | 22.95 | 23.13 | 316,931 | -0.46(-1.95%) |
Nov 26, 2004 | 23.79 | 23.80 | 23.57 | 23.59 | 80,854 | -0.20(-0.83%) |
Nov 24, 2004 | 23.66 | 24.01 | 23.51 | 23.79 | 186,633 | +0.08(+0.33%) |
Nov 23, 2004 | 23.35 | 23.77 | 23.02 | 23.71 | 405,283 | +0.39(+1.65%) |
Nov 22, 2004 | 23.07 | 23.53 | 22.98 | 23.32 | 386,640 | +0.34(+1.49%) |
Nov 19, 2004 | 23.52 | 23.59 | 22.90 | 22.98 | 239,927 | -0.55(-2.32%) |
Nov 18, 2004 | 23.40 | 23.57 | 23.23 | 23.52 | 171,029 | +0.18(+0.78%) |
Nov 17, 2004 | 23.11 | 23.52 | 22.98 | 23.34 | 300,923 | +0.30(+1.28%) |
Nov 16, 2004 | 23.57 | 23.57 | 22.95 | 23.05 | 429,195 | -0.53(-2.24%) |
Nov 15, 2004 | 23.18 | 23.95 | 23.05 | 23.57 | 399,001 | +0.55(+2.37%) |
Nov 12, 2004 | 22.45 | 23.18 | 22.33 | 23.03 | 263,839 | +0.66(+2.93%) |
Nov 11, 2004 | 22.56 | 22.63 | 22.21 | 22.37 | 279,443 | -0.17(-0.74%) |
Nov 10, 2004 | 22.55 | 22.65 | 22.37 | 22.54 | 237,496 | -0.01(-0.05%) |
Nov 09, 2004 | 21.89 | 22.75 | 21.89 | 22.55 | 936,002 | +0.48(+2.16%) |
Nov 08, 2004 | 22.14 | 22.37 | 22.01 | 22.08 | 448,243 | +0.03(+0.13%) |
Nov 05, 2004 | 22.39 | 22.45 | 21.81 | 22.05 | 454,930 | -0.35(-1.54%) |
Nov 04, 2004 | 22.58 | 22.58 | 21.95 | 22.39 | 435,679 | -0.19(-0.83%) |
Nov 03, 2004 | 22.65 | 22.72 | 22.27 | 22.58 | 247,830 | +0.15(+0.67%) |
Nov 02, 2004 | 22.44 | 22.67 | 22.10 | 22.43 | 355,636 | -0.01(-0.02%) |
Nov 01, 2004 | 21.88 | 22.60 | 21.87 | 22.43 | 694,858 | +0.55(+2.50%) |
Oct 29, 2004 | 21.71 | 22.18 | 21.60 | 21.89 | 402,446 | +0.06(+0.28%) |
Oct 28, 2004 | 21.54 | 22.32 | 21.52 | 21.82 | 716,338 | -0.03(-0.15%) |
Oct 27, 2004 | 20.85 | 21.92 | 20.74 | 21.86 | 959,711 | +1.32(+6.42%) |
Oct 26, 2004 | 18.88 | 21.13 | 18.88 | 20.54 | 1,000,847 | +1.86(+9.97%) |
Oct 25, 2004 | 18.63 | 18.95 | 18.45 | 18.68 | 312,878 | +0.21(+1.12%) |
Oct 22, 2004 | 18.41 | 18.71 | 18.25 | 18.47 | 199,399 | +0.06(+0.32%) |
Oct 21, 2004 | 18.21 | 18.55 | 18.16 | 18.41 | 126,651 | +0.20(+1.11%) |
Oct 20, 2004 | 18.16 | 18.46 | 17.94 | 18.21 | 250,059 | +0.01(+0.07%) |
Oct 19, 2004 | 18.32 | 18.62 | 18.19 | 18.19 | 331,724 | -0.13(-0.69%) |
Oct 18, 2004 | 17.92 | 18.54 | 17.67 | 18.32 | 371,645 | +0.40(+2.26%) |
Oct 15, 2004 | 17.84 | 18.06 | 17.80 | 17.92 | 366,781 | +0.13(+0.71%) |
Oct 14, 2004 | 18.21 | 18.50 | 17.67 | 17.79 | 380,561 | -0.45(-2.45%) |
Oct 13, 2004 | 18.56 | 18.57 | 17.95 | 18.24 | 227,364 | -0.32(-1.72%) |
Oct 12, 2004 | 18.17 | 18.72 | 18.15 | 18.55 | 270,729 | +0.32(+1.75%) |
Oct 11, 2004 | 18.31 | 18.35 | 18.05 | 18.24 | 118,140 | -0.02(-0.12%) |
Oct 08, 2004 | 18.30 | 18.53 | 18.05 | 18.26 | 232,430 | +0.05(+0.26%) |
Oct 07, 2004 | 18.62 | 18.62 | 18.13 | 18.21 | 240,941 | -0.41(-2.21%) |
Oct 06, 2004 | 18.39 | 18.83 | 18.31 | 18.62 | 384,614 | +0.18(+0.98%) |
Oct 05, 2004 | 18.75 | 18.75 | 18.20 | 18.44 | 544,093 | -0.58(-3.04%) |
Oct 04, 2004 | 19.69 | 19.83 | 18.84 | 19.02 | 312,878 | -0.67(-3.40%) |