Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.70 | 22.04 | 21.70 | 21.83 | 1,472,197 | +0.17(+0.77%) |
Dec 30, 2004 | 21.57 | 21.76 | 21.37 | 21.66 | 971,899 | +0.12(+0.57%) |
Dec 29, 2004 | 21.36 | 21.90 | 21.33 | 21.54 | 1,888,315 | -0.06(-0.26%) |
Dec 28, 2004 | 21.13 | 21.66 | 20.98 | 21.59 | 2,352,981 | +0.58(+2.77%) |
Dec 27, 2004 | 21.27 | 21.38 | 20.73 | 21.01 | 2,186,533 | -0.26(-1.23%) |
Dec 23, 2004 | 21.81 | 21.81 | 20.95 | 21.27 | 3,834,744 | -0.43(-1.98%) |
Dec 22, 2004 | 21.78 | 22.29 | 21.61 | 21.70 | 4,237,709 | -0.03(-0.15%) |
Dec 21, 2004 | 21.63 | 21.81 | 21.46 | 21.74 | 2,433,574 | +0.10(+0.48%) |
Dec 20, 2004 | 21.66 | 21.93 | 21.59 | 21.63 | 2,249,669 | -0.03(-0.13%) |
Dec 17, 2004 | 22.08 | 22.48 | 21.14 | 21.66 | 7,649,401 | -0.42(-1.88%) |
Dec 16, 2004 | 21.66 | 22.33 | 21.44 | 22.08 | 4,984,092 | +0.02(+0.09%) |
Dec 15, 2004 | 21.43 | 22.16 | 21.43 | 22.06 | 4,535,688 | +0.94(+4.46%) |
Dec 14, 2004 | 21.18 | 21.25 | 20.88 | 21.12 | 3,060,621 | -0.08(-0.39%) |
Dec 13, 2004 | 21.12 | 21.27 | 21.06 | 21.20 | 2,673,200 | -0.09(-0.43%) |
Dec 10, 2004 | 20.49 | 21.46 | 20.36 | 21.29 | 5,725,691 | +1.16(+5.77%) |
Dec 09, 2004 | 19.45 | 20.13 | 19.44 | 20.13 | 3,520,264 | +0.89(+4.64%) |
Dec 08, 2004 | 19.40 | 19.43 | 19.07 | 19.24 | 1,763,002 | -0.02(-0.10%) |
Dec 07, 2004 | 19.55 | 19.65 | 19.17 | 19.26 | 1,991,627 | -0.18(-0.91%) |
Dec 06, 2004 | 19.27 | 19.64 | 19.24 | 19.43 | 2,140,856 | +0.17(+0.87%) |
Dec 03, 2004 | 18.82 | 19.30 | 18.75 | 19.27 | 3,526,243 | +0.75(+4.07%) |
Dec 02, 2004 | 18.71 | 18.77 | 18.35 | 18.51 | 3,766,348 | -0.37(-1.96%) |
Dec 01, 2004 | 18.58 | 18.96 | 18.54 | 18.88 | 2,116,463 | +0.51(+2.77%) |
Nov 30, 2004 | 18.33 | 18.61 | 18.33 | 18.38 | 1,938,776 | -0.09(-0.48%) |
Nov 29, 2004 | 18.89 | 18.94 | 18.39 | 18.46 | 2,661,961 | -0.65(-3.39%) |
Nov 26, 2004 | 19.07 | 19.44 | 18.79 | 19.11 | 1,340,187 | +0.01(+0.07%) |
Nov 24, 2004 | 18.92 | 19.15 | 18.74 | 19.10 | 2,214,753 | +0.36(+1.93%) |
Nov 23, 2004 | 18.61 | 18.78 | 18.37 | 18.74 | 2,092,548 | +0.25(+1.33%) |
Nov 22, 2004 | 18.20 | 18.51 | 18.19 | 18.49 | 1,858,900 | +0.24(+1.31%) |
Nov 19, 2004 | 18.67 | 18.75 | 18.09 | 18.25 | 2,935,785 | -0.41(-2.22%) |
Nov 18, 2004 | 18.62 | 18.81 | 18.42 | 18.67 | 1,588,662 | +0.05(+0.28%) |
Nov 17, 2004 | 18.85 | 19.09 | 18.55 | 18.61 | 2,373,548 | +0.02(+0.09%) |
Nov 16, 2004 | 18.61 | 18.69 | 18.46 | 18.60 | 1,854,117 | -0.29(-1.53%) |
Nov 15, 2004 | 18.69 | 19.09 | 18.58 | 18.89 | 2,970,701 | +0.18(+0.97%) |
Nov 12, 2004 | 17.95 | 18.73 | 17.93 | 18.70 | 2,748,532 | +0.82(+4.56%) |
Nov 11, 2004 | 18.00 | 18.06 | 17.81 | 17.89 | 1,320,816 | -0.06(-0.36%) |
Nov 10, 2004 | 18.19 | 18.22 | 17.91 | 17.95 | 2,415,159 | -0.11(-0.61%) |
Nov 09, 2004 | 17.97 | 18.44 | 17.97 | 18.06 | 3,449,955 | +0.39(+2.21%) |
Nov 08, 2004 | 17.52 | 17.70 | 17.51 | 17.67 | 1,206,982 | +0.06(+0.33%) |
Nov 05, 2004 | 17.72 | 17.72 | 17.26 | 17.61 | 4,372,111 | -0.11(-0.60%) |
Nov 04, 2004 | 17.33 | 17.76 | 17.31 | 17.72 | 4,125,788 | -0.11(-0.61%) |
Nov 03, 2004 | 17.78 | 17.98 | 17.60 | 17.83 | 2,115,267 | +0.05(+0.27%) |
Nov 02, 2004 | 17.49 | 18.02 | 17.40 | 17.78 | 3,156,280 | +0.29(+1.66%) |
Nov 01, 2004 | 17.18 | 17.54 | 17.18 | 17.49 | 2,471,120 | +0.29(+1.71%) |
Oct 29, 2004 | 17.15 | 17.32 | 16.83 | 17.20 | 1,755,110 | -0.00(-0.02%) |
Oct 28, 2004 | 17.11 | 17.37 | 17.07 | 17.20 | 1,618,795 | +0.10(+0.61%) |
Oct 27, 2004 | 17.12 | 17.24 | 16.81 | 17.10 | 2,880,542 | -0.01(-0.04%) |
Oct 26, 2004 | 16.81 | 17.14 | 16.63 | 17.10 | 3,545,614 | +0.61(+3.68%) |
Oct 25, 2004 | 16.10 | 16.65 | 16.09 | 16.50 | 3,281,833 | +0.50(+3.14%) |
Oct 22, 2004 | 15.93 | 16.17 | 15.85 | 15.99 | 1,735,978 | -0.11(-0.71%) |
Oct 21, 2004 | 16.02 | 16.30 | 15.76 | 16.11 | 2,142,530 | +0.20(+1.25%) |
Oct 20, 2004 | 15.81 | 15.99 | 15.71 | 15.91 | 2,178,642 | -0.08(-0.52%) |
Oct 19, 2004 | 16.09 | 16.41 | 15.91 | 15.99 | 2,245,125 | -0.21(-1.29%) |
Oct 18, 2004 | 15.99 | 16.27 | 15.92 | 16.20 | 2,088,243 | -0.10(-0.64%) |
Oct 15, 2004 | 16.21 | 16.35 | 16.12 | 16.31 | 1,716,368 | +0.10(+0.65%) |
Oct 14, 2004 | 16.18 | 16.38 | 16.04 | 16.20 | 2,185,099 | +0.03(+0.17%) |
Oct 13, 2004 | 16.51 | 16.58 | 16.00 | 16.18 | 3,877,552 | -0.47(-2.85%) |
Oct 12, 2004 | 16.33 | 16.71 | 16.20 | 16.65 | 2,722,465 | +0.32(+1.93%) |
Oct 11, 2004 | 16.53 | 16.60 | 16.30 | 16.34 | 1,941,406 | -0.12(-0.75%) |
Oct 08, 2004 | 16.56 | 16.71 | 16.15 | 16.46 | 3,665,906 | +0.02(+0.10%) |
Oct 07, 2004 | 17.05 | 17.05 | 16.38 | 16.44 | 4,425,919 | -0.61(-3.58%) |
Oct 06, 2004 | 16.69 | 17.29 | 16.63 | 17.05 | 4,572,517 | +0.39(+2.33%) |
Oct 05, 2004 | 16.51 | 16.83 | 16.35 | 16.66 | 6,961,371 | -0.25(-1.47%) |
Oct 04, 2004 | 17.72 | 17.83 | 16.81 | 16.91 | 5,868,941 | -0.75(-4.27%) |