Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.21 | 25.74 | 25.20 | 25.50 | 687,002 | +0.33(+1.30%) |
Dec 30, 2004 | 25.04 | 25.31 | 24.94 | 25.18 | 380,915 | +0.10(+0.41%) |
Dec 29, 2004 | 24.78 | 25.33 | 24.78 | 25.07 | 718,028 | -0.07(-0.27%) |
Dec 28, 2004 | 24.46 | 25.18 | 24.43 | 25.14 | 1,175,856 | +0.97(+4.03%) |
Dec 27, 2004 | 24.73 | 24.77 | 23.91 | 24.17 | 969,364 | -0.56(-2.26%) |
Dec 23, 2004 | 25.12 | 25.12 | 24.50 | 24.72 | 757,137 | -0.29(-1.14%) |
Dec 22, 2004 | 25.03 | 25.43 | 24.96 | 25.01 | 853,082 | +0.20(+0.80%) |
Dec 21, 2004 | 25.08 | 25.14 | 24.30 | 24.81 | 1,238,690 | -0.22(-0.86%) |
Dec 20, 2004 | 25.31 | 25.41 | 25.01 | 25.03 | 547,516 | -0.14(-0.55%) |
Dec 17, 2004 | 25.52 | 25.52 | 25.06 | 25.17 | 1,798,721 | -0.30(-1.16%) |
Dec 16, 2004 | 25.08 | 25.69 | 24.57 | 25.46 | 2,159,561 | -0.21(-0.82%) |
Dec 15, 2004 | 24.93 | 25.73 | 24.93 | 25.67 | 1,248,858 | +1.05(+4.27%) |
Dec 14, 2004 | 24.47 | 24.68 | 24.25 | 24.62 | 755,572 | +0.15(+0.62%) |
Dec 13, 2004 | 23.93 | 25.47 | 23.93 | 24.47 | 1,912,657 | +0.57(+2.38%) |
Dec 10, 2004 | 22.76 | 23.90 | 22.66 | 23.90 | 2,357,710 | +1.22(+5.40%) |
Dec 09, 2004 | 22.25 | 22.76 | 22.17 | 22.68 | 1,368,008 | +0.66(+3.00%) |
Dec 08, 2004 | 22.56 | 22.57 | 21.98 | 22.02 | 1,084,604 | -0.33(-1.49%) |
Dec 07, 2004 | 23.05 | 23.06 | 22.35 | 22.35 | 906,530 | -0.70(-3.03%) |
Dec 06, 2004 | 22.88 | 23.22 | 22.85 | 23.05 | 470,864 | +0.02(+0.09%) |
Dec 03, 2004 | 22.61 | 23.31 | 22.61 | 23.03 | 879,937 | +0.58(+2.58%) |
Dec 02, 2004 | 22.85 | 22.86 | 22.44 | 22.45 | 578,542 | -0.40(-1.76%) |
Dec 01, 2004 | 22.39 | 22.94 | 22.39 | 22.85 | 650,240 | +0.52(+2.31%) |
Nov 30, 2004 | 22.51 | 22.67 | 22.25 | 22.33 | 1,099,465 | -0.18(-0.79%) |
Nov 29, 2004 | 22.87 | 22.87 | 22.34 | 22.51 | 1,220,700 | -0.36(-1.56%) |
Nov 26, 2004 | 22.94 | 22.97 | 22.68 | 22.87 | 495,893 | -0.04(-0.19%) |
Nov 24, 2004 | 22.86 | 23.00 | 22.57 | 22.91 | 940,946 | +0.05(+0.21%) |
Nov 23, 2004 | 22.70 | 22.87 | 22.46 | 22.87 | 902,880 | +0.17(+0.73%) |
Nov 22, 2004 | 22.72 | 22.82 | 22.43 | 22.70 | 1,127,623 | +0.18(+0.79%) |
Nov 19, 2004 | 23.21 | 23.21 | 22.43 | 22.52 | 1,018,902 | -0.68(-2.94%) |
Nov 18, 2004 | 23.32 | 23.40 | 23.03 | 23.20 | 513,622 | -0.12(-0.51%) |
Nov 17, 2004 | 23.30 | 23.61 | 23.02 | 23.32 | 738,365 | +0.28(+1.20%) |
Nov 16, 2004 | 23.41 | 23.43 | 22.95 | 23.05 | 540,216 | -0.54(-2.30%) |
Nov 15, 2004 | 23.47 | 23.72 | 23.41 | 23.59 | 1,511,666 | +0.18(+0.76%) |
Nov 12, 2004 | 22.87 | 23.50 | 22.84 | 23.41 | 1,314,300 | +0.41(+1.77%) |
Nov 11, 2004 | 23.15 | 23.26 | 22.87 | 23.00 | 552,730 | -0.14(-0.60%) |
Nov 10, 2004 | 23.13 | 23.31 | 23.05 | 23.14 | 699,517 | -0.03(-0.13%) |
Nov 09, 2004 | 23.12 | 23.35 | 22.94 | 23.17 | 1,727,544 | +0.13(+0.56%) |
Nov 08, 2004 | 22.63 | 23.09 | 22.63 | 23.04 | 1,027,245 | +0.42(+1.84%) |
Nov 05, 2004 | 22.84 | 22.84 | 22.42 | 22.63 | 980,575 | -0.26(-1.13%) |
Nov 04, 2004 | 23.23 | 23.23 | 22.64 | 22.89 | 1,223,829 | -0.35(-1.49%) |
Nov 03, 2004 | 23.54 | 23.55 | 22.97 | 23.23 | 1,231,129 | -0.03(-0.14%) |
Nov 02, 2004 | 22.87 | 23.48 | 22.79 | 23.26 | 1,038,456 | +0.37(+1.61%) |
Nov 01, 2004 | 22.57 | 22.91 | 22.47 | 22.89 | 1,014,209 | +0.25(+1.11%) |
Oct 29, 2004 | 22.89 | 23.07 | 22.43 | 22.64 | 1,020,205 | -0.24(-1.06%) |
Oct 28, 2004 | 22.56 | 22.97 | 22.51 | 22.89 | 1,196,975 | +0.32(+1.42%) |
Oct 27, 2004 | 22.28 | 22.64 | 21.98 | 22.56 | 1,322,643 | +0.14(+0.63%) |
Oct 26, 2004 | 21.70 | 22.50 | 21.63 | 22.42 | 1,483,248 | +0.91(+4.25%) |
Oct 25, 2004 | 20.89 | 21.77 | 20.87 | 21.51 | 1,065,310 | +0.59(+2.84%) |
Oct 22, 2004 | 21.01 | 21.24 | 20.83 | 20.92 | 733,411 | -0.21(-1.01%) |
Oct 21, 2004 | 20.92 | 21.16 | 20.70 | 21.13 | 801,720 | +0.30(+1.43%) |
Oct 20, 2004 | 20.71 | 21.02 | 20.51 | 20.83 | 1,008,212 | +0.05(+0.24%) |
Oct 19, 2004 | 21.05 | 21.38 | 20.70 | 20.78 | 1,202,450 | -0.31(-1.47%) |
Oct 18, 2004 | 21.10 | 21.14 | 20.81 | 21.09 | 977,447 | -0.08(-0.39%) |
Oct 15, 2004 | 21.22 | 21.39 | 21.08 | 21.17 | 976,665 | -0.00(-0.01%) |
Oct 14, 2004 | 20.80 | 21.33 | 20.67 | 21.17 | 2,284,447 | +0.37(+1.80%) |
Oct 13, 2004 | 21.39 | 21.39 | 20.71 | 20.80 | 2,367,096 | -0.72(-3.36%) |
Oct 12, 2004 | 20.33 | 21.57 | 20.18 | 21.52 | 4,977,445 | +1.42(+7.04%) |
Oct 11, 2004 | 20.11 | 20.11 | 19.77 | 20.11 | 1,127,623 | +0.22(+1.11%) |
Oct 08, 2004 | 20.22 | 20.38 | 19.79 | 19.89 | 1,628,209 | -0.25(-1.23%) |
Oct 07, 2004 | 20.65 | 20.65 | 20.10 | 20.13 | 2,236,474 | -0.52(-2.51%) |
Oct 06, 2004 | 20.70 | 20.93 | 20.50 | 20.65 | 1,795,332 | +0.01(+0.03%) |
Oct 05, 2004 | 20.06 | 20.72 | 19.92 | 20.65 | 2,593,142 | -0.01(-0.04%) |
Oct 04, 2004 | 22.10 | 22.39 | 20.51 | 20.66 | 2,833,006 | -1.46(-6.60%) |