Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.64 | 20.64 | 20.47 | 20.54 | 846,050 | -0.06(-0.30%) |
Dec 30, 2004 | 20.64 | 20.70 | 20.58 | 20.60 | 959,549 | -0.05(-0.23%) |
Dec 29, 2004 | 20.66 | 20.69 | 20.53 | 20.65 | 598,467 | -0.01(-0.03%) |
Dec 28, 2004 | 20.70 | 20.75 | 20.57 | 20.65 | 853,937 | +0.08(+0.40%) |
Dec 27, 2004 | 20.77 | 20.80 | 20.57 | 20.57 | 1,237,333 | -0.14(-0.68%) |
Dec 23, 2004 | 20.94 | 20.96 | 20.68 | 20.71 | 920,690 | -0.10(-0.47%) |
Dec 22, 2004 | 20.67 | 20.87 | 20.65 | 20.81 | 1,662,859 | +0.04(+0.20%) |
Dec 21, 2004 | 20.78 | 20.87 | 20.66 | 20.77 | 2,110,315 | -0.02(-0.08%) |
Dec 20, 2004 | 20.55 | 20.78 | 20.48 | 20.78 | 2,676,080 | +0.34(+1.68%) |
Dec 17, 2004 | 20.06 | 20.48 | 19.97 | 20.44 | 3,628,896 | +0.27(+1.34%) |
Dec 16, 2004 | 20.37 | 20.37 | 20.07 | 20.17 | 3,512,511 | -0.12(-0.59%) |
Dec 15, 2004 | 20.23 | 20.36 | 20.21 | 20.29 | 2,605,095 | +0.02(+0.08%) |
Dec 14, 2004 | 20.30 | 20.38 | 20.21 | 20.27 | 2,334,043 | +0.00(+0.00%) |
Dec 13, 2004 | 20.12 | 20.27 | 19.93 | 20.27 | 3,478,846 | +0.06(+0.28%) |
Dec 10, 2004 | 20.27 | 20.27 | 20.11 | 20.22 | 1,774,627 | -0.06(-0.28%) |
Dec 09, 2004 | 20.27 | 20.39 | 20.14 | 20.27 | 3,995,749 | +0.00(+0.00%) |
Dec 08, 2004 | 20.31 | 20.34 | 20.02 | 20.27 | 7,931,863 | -0.03(-0.13%) |
Dec 07, 2004 | 20.43 | 20.47 | 20.25 | 20.30 | 3,317,639 | -0.09(-0.43%) |
Dec 06, 2004 | 20.38 | 20.46 | 20.31 | 20.39 | 3,361,500 | +0.01(+0.05%) |
Dec 03, 2004 | 20.43 | 20.54 | 20.28 | 20.38 | 4,225,248 | +0.01(+0.03%) |
Dec 02, 2004 | 20.52 | 20.53 | 20.31 | 20.37 | 5,302,913 | -0.15(-0.73%) |
Dec 01, 2004 | 20.74 | 20.95 | 20.23 | 20.52 | 11,196,216 | -1.43(-6.51%) |
Nov 30, 2004 | 22.10 | 22.29 | 21.83 | 21.95 | 2,448,120 | -0.22(-0.98%) |
Nov 29, 2004 | 22.33 | 22.40 | 22.11 | 22.17 | 1,495,496 | -0.17(-0.77%) |
Nov 26, 2004 | 22.40 | 22.54 | 22.32 | 22.34 | 389,167 | +0.02(+0.07%) |
Nov 24, 2004 | 22.35 | 22.52 | 22.29 | 22.33 | 1,414,315 | +0.12(+0.54%) |
Nov 23, 2004 | 22.35 | 22.40 | 22.07 | 22.21 | 2,781,692 | -0.16(-0.72%) |
Nov 22, 2004 | 21.96 | 22.37 | 21.92 | 22.37 | 2,994,647 | +0.50(+2.28%) |
Nov 19, 2004 | 21.94 | 22.05 | 21.78 | 21.87 | 2,469,473 | -0.02(-0.07%) |
Nov 18, 2004 | 21.91 | 22.17 | 21.82 | 21.88 | 3,933,805 | -0.21(-0.94%) |
Nov 17, 2004 | 22.18 | 22.41 | 22.04 | 22.09 | 2,631,642 | -0.34(-1.51%) |
Nov 16, 2004 | 22.40 | 22.57 | 22.25 | 22.43 | 2,065,877 | +0.07(+0.30%) |
Nov 15, 2004 | 22.50 | 22.50 | 22.19 | 22.36 | 1,403,542 | -0.07(-0.30%) |
Nov 12, 2004 | 22.07 | 22.43 | 22.01 | 22.43 | 1,969,307 | +0.46(+2.11%) |
Nov 11, 2004 | 21.69 | 22.07 | 21.60 | 21.97 | 3,237,228 | +0.33(+1.54%) |
Nov 10, 2004 | 21.67 | 21.69 | 21.54 | 21.64 | 2,741,102 | -0.02(-0.07%) |
Nov 09, 2004 | 21.73 | 21.74 | 21.60 | 21.65 | 1,798,481 | -0.04(-0.17%) |
Nov 08, 2004 | 21.71 | 21.80 | 21.58 | 21.69 | 2,945,785 | +0.06(+0.29%) |
Nov 05, 2004 | 21.78 | 21.80 | 21.33 | 21.62 | 2,692,239 | -0.12(-0.55%) |
Nov 04, 2004 | 21.47 | 21.76 | 21.37 | 21.74 | 3,189,904 | +0.35(+1.65%) |
Nov 03, 2004 | 21.48 | 21.62 | 21.35 | 21.39 | 5,041,096 | +0.06(+0.29%) |
Nov 02, 2004 | 21.59 | 21.66 | 21.27 | 21.33 | 4,656,160 | -0.18(-0.82%) |
Nov 01, 2004 | 21.64 | 21.74 | 21.46 | 21.51 | 1,841,188 | +0.02(+0.10%) |
Oct 29, 2004 | 21.48 | 21.58 | 21.40 | 21.48 | 2,650,302 | +0.09(+0.44%) |
Oct 28, 2004 | 21.60 | 21.60 | 21.31 | 21.39 | 3,646,402 | -0.18(-0.84%) |
Oct 27, 2004 | 21.73 | 21.79 | 21.57 | 21.57 | 2,418,302 | -0.10(-0.48%) |
Oct 26, 2004 | 21.42 | 21.75 | 21.29 | 21.68 | 4,277,381 | +0.33(+1.53%) |
Oct 25, 2004 | 21.37 | 21.56 | 21.30 | 21.35 | 2,083,768 | +0.11(+0.54%) |
Oct 22, 2004 | 21.33 | 21.34 | 21.18 | 21.23 | 1,744,809 | -0.05(-0.24%) |
Oct 21, 2004 | 21.18 | 21.33 | 21.08 | 21.29 | 2,637,413 | -0.05(-0.24%) |
Oct 20, 2004 | 21.44 | 21.45 | 21.17 | 21.34 | 2,208,232 | -0.03(-0.12%) |
Oct 19, 2004 | 21.61 | 21.62 | 21.31 | 21.36 | 1,770,010 | -0.22(-1.01%) |
Oct 18, 2004 | 21.67 | 21.69 | 21.50 | 21.58 | 1,837,917 | -0.08(-0.36%) |
Oct 15, 2004 | 21.57 | 21.72 | 21.55 | 21.66 | 1,997,778 | +0.10(+0.46%) |
Oct 14, 2004 | 21.55 | 21.65 | 21.47 | 21.56 | 1,437,400 | +0.02(+0.07%) |
Oct 13, 2004 | 21.62 | 21.65 | 21.39 | 21.55 | 2,174,375 | -0.01(-0.05%) |
Oct 12, 2004 | 21.32 | 21.58 | 21.27 | 21.56 | 1,962,959 | +0.24(+1.12%) |
Oct 11, 2004 | 21.31 | 21.34 | 21.19 | 21.32 | 1,901,785 | +0.12(+0.56%) |
Oct 08, 2004 | 21.13 | 21.24 | 20.95 | 21.20 | 2,207,463 | +0.01(+0.02%) |
Oct 07, 2004 | 21.44 | 21.44 | 21.17 | 21.19 | 1,859,848 | -0.24(-1.14%) |
Oct 06, 2004 | 21.34 | 21.57 | 21.16 | 21.44 | 3,747,012 | +0.09(+0.44%) |
Oct 05, 2004 | 21.41 | 21.49 | 21.33 | 21.34 | 3,705,845 | -0.07(-0.32%) |
Oct 04, 2004 | 21.45 | 21.45 | 21.31 | 21.41 | 2,651,264 | +0.08(+0.37%) |