Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.06 | 22.25 | 21.99 | 22.14 | 1,278,649 | +0.05(+0.24%) |
Dec 30, 2004 | 22.11 | 22.19 | 22.04 | 22.08 | 1,004,511 | -0.08(-0.38%) |
Dec 29, 2004 | 22.26 | 22.26 | 22.14 | 22.17 | 782,290 | -0.03(-0.15%) |
Dec 28, 2004 | 22.23 | 22.32 | 22.08 | 22.20 | 767,741 | +0.13(+0.59%) |
Dec 27, 2004 | 22.16 | 22.27 | 22.03 | 22.07 | 716,129 | -0.09(-0.41%) |
Dec 23, 2004 | 22.27 | 22.27 | 22.00 | 22.16 | 1,022,123 | -0.04(-0.18%) |
Dec 22, 2004 | 22.20 | 22.36 | 22.12 | 22.20 | 1,521,699 | -0.08(-0.38%) |
Dec 21, 2004 | 22.07 | 22.29 | 22.00 | 22.29 | 2,155,127 | +0.40(+1.85%) |
Dec 20, 2004 | 21.97 | 22.17 | 21.87 | 21.88 | 2,686,099 | +0.16(+0.72%) |
Dec 17, 2004 | 21.43 | 21.72 | 21.41 | 21.72 | 2,629,586 | +0.12(+0.54%) |
Dec 16, 2004 | 21.73 | 21.73 | 21.46 | 21.61 | 1,652,795 | -0.08(-0.39%) |
Dec 15, 2004 | 21.83 | 21.83 | 21.59 | 21.69 | 1,483,871 | -0.04(-0.18%) |
Dec 14, 2004 | 21.87 | 21.88 | 21.61 | 21.73 | 1,755,252 | -0.01(-0.03%) |
Dec 13, 2004 | 21.73 | 21.82 | 21.55 | 21.74 | 1,380,494 | +0.20(+0.94%) |
Dec 10, 2004 | 21.84 | 21.84 | 21.35 | 21.53 | 1,433,025 | +0.07(+0.33%) |
Dec 09, 2004 | 21.58 | 21.61 | 21.33 | 21.46 | 1,394,584 | -0.10(-0.45%) |
Dec 08, 2004 | 21.62 | 21.67 | 21.46 | 21.56 | 1,560,139 | +0.10(+0.46%) |
Dec 07, 2004 | 21.97 | 21.99 | 21.44 | 21.46 | 1,707,163 | -0.42(-1.91%) |
Dec 06, 2004 | 21.88 | 21.96 | 21.80 | 21.88 | 1,219,840 | -0.01(-0.06%) |
Dec 03, 2004 | 22.07 | 22.07 | 21.68 | 21.89 | 2,384,699 | -0.18(-0.80%) |
Dec 02, 2004 | 22.13 | 22.17 | 21.98 | 22.07 | 1,183,237 | -0.08(-0.38%) |
Dec 01, 2004 | 21.89 | 22.16 | 21.80 | 22.15 | 1,567,644 | +0.42(+1.92%) |
Nov 30, 2004 | 21.76 | 21.81 | 21.53 | 21.74 | 1,939,033 | +0.01(+0.06%) |
Nov 29, 2004 | 21.69 | 21.83 | 21.55 | 21.72 | 1,664,128 | +0.04(+0.18%) |
Nov 26, 2004 | 21.61 | 21.82 | 21.61 | 21.68 | 564,970 | -0.22(-1.01%) |
Nov 24, 2004 | 21.90 | 22.02 | 21.82 | 21.91 | 1,237,452 | +0.01(+0.06%) |
Nov 23, 2004 | 22.02 | 22.04 | 21.70 | 21.89 | 1,278,803 | -0.08(-0.36%) |
Nov 22, 2004 | 21.81 | 21.97 | 21.61 | 21.97 | 1,530,734 | +0.29(+1.36%) |
Nov 19, 2004 | 21.98 | 21.98 | 21.51 | 21.68 | 1,602,868 | -0.30(-1.37%) |
Nov 18, 2004 | 22.27 | 22.29 | 21.91 | 21.98 | 1,470,546 | -0.22(-1.00%) |
Nov 17, 2004 | 22.25 | 22.33 | 22.12 | 22.20 | 1,062,248 | +0.06(+0.27%) |
Nov 16, 2004 | 22.37 | 22.40 | 22.10 | 22.14 | 846,919 | -0.22(-0.99%) |
Nov 15, 2004 | 22.33 | 22.42 | 22.22 | 22.36 | 1,222,443 | +0.01(+0.03%) |
Nov 12, 2004 | 22.17 | 22.36 | 22.01 | 22.36 | 1,164,093 | +0.27(+1.21%) |
Nov 11, 2004 | 22.05 | 22.10 | 21.89 | 22.09 | 1,098,392 | +0.14(+0.65%) |
Nov 10, 2004 | 22.04 | 22.05 | 21.91 | 21.95 | 1,076,032 | +0.03(+0.15%) |
Nov 09, 2004 | 21.98 | 22.08 | 21.88 | 21.91 | 1,200,849 | -0.03(-0.12%) |
Nov 08, 2004 | 21.68 | 22.04 | 21.68 | 21.94 | 3,041,560 | -0.18(-0.80%) |
Nov 05, 2004 | 22.53 | 22.53 | 22.04 | 22.12 | 2,742,764 | -0.39(-1.71%) |
Nov 04, 2004 | 22.00 | 22.52 | 21.89 | 22.50 | 2,224,811 | +0.50(+2.25%) |
Nov 03, 2004 | 22.10 | 22.10 | 21.87 | 22.00 | 1,272,064 | +0.20(+0.93%) |
Nov 02, 2004 | 21.74 | 22.06 | 21.65 | 21.80 | 2,246,405 | +0.00(+0.00%) |
Nov 01, 2004 | 22.02 | 22.02 | 21.74 | 21.80 | 1,430,727 | -0.13(-0.60%) |
Oct 29, 2004 | 21.79 | 21.97 | 21.76 | 21.93 | 1,489,843 | +0.05(+0.24%) |
Oct 28, 2004 | 21.63 | 21.92 | 21.63 | 21.88 | 1,338,072 | +0.07(+0.30%) |
Oct 27, 2004 | 21.56 | 21.84 | 21.45 | 21.82 | 1,641,462 | +0.16(+0.72%) |
Oct 26, 2004 | 21.46 | 21.68 | 21.35 | 21.66 | 2,061,553 | +0.29(+1.34%) |
Oct 25, 2004 | 21.08 | 21.40 | 20.89 | 21.37 | 2,377,042 | +0.30(+1.43%) |
Oct 22, 2004 | 21.18 | 21.20 | 21.02 | 21.07 | 1,547,887 | +0.01(+0.03%) |
Oct 21, 2004 | 21.09 | 21.30 | 20.87 | 21.06 | 1,859,701 | +0.03(+0.12%) |
Oct 20, 2004 | 21.11 | 21.14 | 20.84 | 21.04 | 1,797,675 | -0.07(-0.34%) |
Oct 19, 2004 | 21.43 | 21.48 | 21.01 | 21.11 | 2,117,452 | -0.32(-1.49%) |
Oct 18, 2004 | 21.32 | 21.48 | 21.15 | 21.43 | 2,854,257 | +0.29(+1.36%) |
Oct 15, 2004 | 20.70 | 21.27 | 20.68 | 21.14 | 2,984,741 | +0.65(+3.15%) |
Oct 14, 2004 | 20.67 | 20.84 | 20.50 | 20.50 | 2,126,948 | -0.10(-0.51%) |
Oct 13, 2004 | 20.78 | 20.78 | 20.47 | 20.60 | 1,293,658 | -0.08(-0.41%) |
Oct 12, 2004 | 20.73 | 20.77 | 20.55 | 20.69 | 1,943,474 | -0.14(-0.66%) |
Oct 11, 2004 | 20.84 | 20.84 | 20.76 | 20.82 | 909,098 | +0.05(+0.25%) |
Oct 08, 2004 | 20.63 | 20.86 | 20.60 | 20.77 | 1,221,218 | +0.08(+0.38%) |
Oct 07, 2004 | 20.76 | 20.86 | 20.66 | 20.69 | 1,753,262 | -0.17(-0.81%) |
Oct 06, 2004 | 20.80 | 20.88 | 20.70 | 20.86 | 1,052,294 | +0.07(+0.35%) |
Oct 05, 2004 | 20.71 | 20.85 | 20.59 | 20.79 | 865,451 | +0.05(+0.25%) |
Oct 04, 2004 | 20.88 | 20.88 | 20.72 | 20.74 | 956,115 | -0.01(-0.06%) |