Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 23.07 | 23.22 | 22.91 | 23.22 | 2,268,402 | -0.02(-0.08%) |
Dec 30, 2004 | 23.08 | 23.27 | 23.07 | 23.24 | 1,460,285 | +0.01(+0.06%) |
Dec 29, 2004 | 23.01 | 23.22 | 22.98 | 23.22 | 2,346,581 | -0.05(-0.21%) |
Dec 28, 2004 | 23.05 | 23.29 | 23.03 | 23.27 | 2,194,510 | +0.20(+0.85%) |
Dec 27, 2004 | 22.71 | 23.19 | 22.71 | 23.07 | 1,987,735 | +0.13(+0.58%) |
Dec 23, 2004 | 22.73 | 23.04 | 22.71 | 22.94 | 3,084,072 | +0.18(+0.80%) |
Dec 22, 2004 | 22.57 | 22.85 | 22.57 | 22.76 | 2,922,612 | +0.15(+0.67%) |
Dec 21, 2004 | 22.43 | 22.63 | 22.40 | 22.61 | 2,965,885 | -0.17(-0.75%) |
Dec 20, 2004 | 22.79 | 22.83 | 22.71 | 22.78 | 3,472,923 | -0.02(-0.11%) |
Dec 17, 2004 | 22.07 | 22.80 | 22.00 | 22.80 | 4,649,684 | -0.10(-0.45%) |
Dec 16, 2004 | 22.61 | 22.97 | 22.61 | 22.91 | 4,433,724 | +0.47(+2.10%) |
Dec 15, 2004 | 22.32 | 22.44 | 22.26 | 22.44 | 2,355,358 | +0.11(+0.48%) |
Dec 14, 2004 | 22.17 | 22.33 | 22.13 | 22.33 | 1,770,141 | -0.11(-0.48%) |
Dec 13, 2004 | 22.19 | 22.48 | 22.18 | 22.44 | 3,698,478 | +0.48(+2.19%) |
Dec 10, 2004 | 21.96 | 22.03 | 21.63 | 21.96 | 1,869,753 | -0.13(-0.58%) |
Dec 09, 2004 | 21.84 | 22.09 | 21.71 | 22.08 | 2,504,775 | +0.10(+0.47%) |
Dec 08, 2004 | 21.89 | 22.06 | 21.78 | 21.98 | 3,143,471 | -0.09(-0.40%) |
Dec 07, 2004 | 22.09 | 22.23 | 22.07 | 22.07 | 4,401,268 | +0.26(+1.19%) |
Dec 06, 2004 | 21.65 | 21.88 | 21.63 | 21.81 | 3,175,518 | -0.01(-0.07%) |
Dec 03, 2004 | 21.68 | 21.86 | 21.68 | 21.83 | 4,579,670 | +0.40(+1.88%) |
Dec 02, 2004 | 21.38 | 21.43 | 21.25 | 21.42 | 3,574,576 | +0.24(+1.11%) |
Dec 01, 2004 | 21.15 | 21.24 | 21.11 | 21.19 | 3,403,726 | +0.35(+1.67%) |
Nov 30, 2004 | 20.92 | 21.02 | 20.71 | 20.84 | 2,878,317 | -0.17(-0.79%) |
Nov 29, 2004 | 20.94 | 21.11 | 20.90 | 21.01 | 1,966,711 | +0.11(+0.54%) |
Nov 26, 2004 | 20.83 | 20.95 | 20.83 | 20.89 | 690,339 | +0.00(+0.00%) |
Nov 24, 2004 | 20.99 | 21.03 | 20.80 | 20.89 | 1,253,510 | +0.05(+0.24%) |
Nov 23, 2004 | 21.03 | 21.06 | 20.78 | 20.85 | 1,757,894 | -0.11(-0.51%) |
Nov 22, 2004 | 20.76 | 20.95 | 20.68 | 20.95 | 2,252,072 | +0.00(+0.00%) |
Nov 19, 2004 | 21.19 | 21.19 | 20.89 | 20.95 | 4,899,733 | -0.40(-1.88%) |
Nov 18, 2004 | 21.78 | 21.82 | 21.30 | 21.35 | 4,292,267 | -0.71(-3.22%) |
Nov 17, 2004 | 21.97 | 22.11 | 21.91 | 22.07 | 2,659,091 | +0.01(+0.07%) |
Nov 16, 2004 | 21.95 | 22.06 | 21.91 | 22.05 | 3,331,875 | +0.12(+0.54%) |
Nov 15, 2004 | 21.95 | 21.99 | 21.87 | 21.93 | 1,578,063 | -0.12(-0.56%) |
Nov 12, 2004 | 22.08 | 22.08 | 21.80 | 22.06 | 2,171,444 | +0.25(+1.15%) |
Nov 11, 2004 | 21.74 | 21.84 | 21.71 | 21.81 | 1,890,777 | +0.14(+0.66%) |
Nov 10, 2004 | 21.84 | 21.90 | 21.59 | 21.66 | 1,720,132 | -0.11(-0.52%) |
Nov 09, 2004 | 21.58 | 21.82 | 21.57 | 21.78 | 1,264,532 | +0.10(+0.45%) |
Nov 08, 2004 | 21.66 | 21.68 | 21.56 | 21.68 | 1,533,565 | -0.05(-0.25%) |
Nov 05, 2004 | 21.71 | 21.84 | 21.66 | 21.73 | 2,757,886 | -0.00(-0.02%) |
Nov 04, 2004 | 21.56 | 21.75 | 21.28 | 21.74 | 3,903,620 | +0.11(+0.50%) |
Nov 03, 2004 | 21.58 | 21.72 | 21.52 | 21.63 | 4,835,026 | +0.64(+3.06%) |
Nov 02, 2004 | 21.11 | 21.21 | 20.99 | 20.99 | 5,282,869 | -0.13(-0.60%) |
Nov 01, 2004 | 20.92 | 21.15 | 20.90 | 21.11 | 4,089,574 | +0.34(+1.65%) |
Oct 29, 2004 | 20.65 | 20.82 | 20.65 | 20.77 | 2,598,875 | +0.04(+0.21%) |
Oct 28, 2004 | 20.72 | 20.85 | 20.59 | 20.73 | 2,774,828 | -0.17(-0.80%) |
Oct 27, 2004 | 20.71 | 20.99 | 20.66 | 20.89 | 2,422,514 | +0.34(+1.67%) |
Oct 26, 2004 | 20.36 | 20.57 | 20.32 | 20.55 | 2,854,027 | +0.22(+1.06%) |
Oct 25, 2004 | 20.42 | 20.53 | 20.23 | 20.34 | 1,679,716 | -0.05(-0.26%) |
Oct 22, 2004 | 20.57 | 20.57 | 20.35 | 20.39 | 2,150,624 | -0.28(-1.37%) |
Oct 21, 2004 | 20.66 | 20.70 | 20.47 | 20.67 | 2,548,253 | +0.05(+0.26%) |
Oct 20, 2004 | 20.61 | 20.70 | 20.56 | 20.62 | 2,266,973 | +0.07(+0.33%) |
Oct 19, 2004 | 20.64 | 20.73 | 20.51 | 20.55 | 3,623,769 | +0.20(+0.96%) |
Oct 18, 2004 | 20.17 | 20.36 | 20.17 | 20.36 | 2,501,305 | +0.04(+0.19%) |
Oct 15, 2004 | 20.36 | 20.43 | 20.21 | 20.32 | 2,232,273 | +0.16(+0.78%) |
Oct 14, 2004 | 20.20 | 20.24 | 20.14 | 20.16 | 2,107,759 | -0.15(-0.72%) |
Oct 13, 2004 | 20.51 | 20.52 | 20.28 | 20.31 | 1,702,781 | -0.26(-1.26%) |
Oct 12, 2004 | 20.25 | 20.63 | 20.25 | 20.57 | 1,837,706 | -0.00(-0.02%) |
Oct 11, 2004 | 20.59 | 20.63 | 20.47 | 20.57 | 2,147,154 | -0.11(-0.52%) |
Oct 08, 2004 | 20.65 | 20.82 | 20.63 | 20.68 | 2,139,193 | +0.15(+0.74%) |
Oct 07, 2004 | 20.68 | 20.68 | 20.28 | 20.53 | 5,969,942 | -0.56(-2.67%) |
Oct 06, 2004 | 21.14 | 21.17 | 21.02 | 21.09 | 3,050,392 | -0.29(-1.35%) |
Oct 05, 2004 | 21.38 | 21.43 | 21.26 | 21.38 | 2,210,636 | +0.13(+0.62%) |
Oct 04, 2004 | 21.16 | 21.31 | 21.14 | 21.25 | 1,605,620 | -0.31(-1.45%) |