Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.16 | 22.26 | 22.03 | 22.07 | 443,861 | -0.11(-0.47%) |
Dec 30, 2004 | 22.20 | 22.45 | 22.09 | 22.18 | 643,192 | -0.07(-0.34%) |
Dec 29, 2004 | 22.02 | 22.25 | 21.92 | 22.25 | 575,593 | +0.34(+1.57%) |
Dec 28, 2004 | 21.69 | 21.98 | 21.66 | 21.91 | 629,459 | +0.15(+0.69%) |
Dec 27, 2004 | 21.98 | 21.98 | 21.54 | 21.76 | 1,470,383 | -0.28(-1.26%) |
Dec 23, 2004 | 21.71 | 22.64 | 21.71 | 22.04 | 3,403,560 | +1.60(+7.82%) |
Dec 22, 2004 | 20.06 | 20.56 | 19.95 | 20.44 | 1,577,981 | +0.50(+2.48%) |
Dec 21, 2004 | 19.69 | 20.04 | 19.58 | 19.94 | 1,360,784 | +0.22(+1.14%) |
Dec 20, 2004 | 19.59 | 19.87 | 19.54 | 19.72 | 1,275,185 | +0.13(+0.65%) |
Dec 17, 2004 | 19.46 | 19.73 | 19.24 | 19.59 | 1,376,917 | -0.06(-0.31%) |
Dec 16, 2004 | 20.02 | 20.16 | 19.49 | 19.65 | 1,216,652 | -0.35(-1.76%) |
Dec 15, 2004 | 20.25 | 20.39 | 19.94 | 20.00 | 988,388 | -0.34(-1.70%) |
Dec 14, 2004 | 20.33 | 20.57 | 20.20 | 20.35 | 948,122 | +0.13(+0.67%) |
Dec 13, 2004 | 20.36 | 20.58 | 20.09 | 20.21 | 1,079,454 | -0.08(-0.41%) |
Dec 10, 2004 | 20.81 | 20.81 | 20.14 | 20.30 | 615,459 | -0.09(-0.44%) |
Dec 09, 2004 | 20.20 | 20.40 | 20.05 | 20.39 | 685,192 | +0.17(+0.85%) |
Dec 08, 2004 | 20.12 | 20.43 | 20.03 | 20.21 | 709,991 | +0.22(+1.09%) |
Dec 07, 2004 | 20.57 | 20.60 | 19.99 | 20.00 | 1,089,720 | -0.61(-2.95%) |
Dec 06, 2004 | 20.54 | 20.70 | 20.48 | 20.60 | 1,046,121 | +0.11(+0.55%) |
Dec 03, 2004 | 20.60 | 20.73 | 20.45 | 20.49 | 1,097,987 | -0.16(-0.80%) |
Dec 02, 2004 | 20.42 | 20.66 | 20.39 | 20.66 | 893,456 | +0.06(+0.29%) |
Dec 01, 2004 | 20.28 | 20.69 | 20.28 | 20.60 | 1,357,850 | +0.32(+1.59%) |
Nov 30, 2004 | 20.36 | 20.51 | 20.19 | 20.27 | 1,131,586 | -0.15(-0.73%) |
Nov 29, 2004 | 20.42 | 20.60 | 20.21 | 20.42 | 939,722 | -0.02(-0.07%) |
Nov 26, 2004 | 20.44 | 20.55 | 20.33 | 20.44 | 296,796 | -0.30(-1.45%) |
Nov 24, 2004 | 20.84 | 20.86 | 20.64 | 20.74 | 389,328 | +0.00(+0.00%) |
Nov 23, 2004 | 20.76 | 20.86 | 20.59 | 20.74 | 646,392 | -0.07(-0.32%) |
Nov 22, 2004 | 20.81 | 20.84 | 20.69 | 20.81 | 1,491,582 | -0.05(-0.22%) |
Nov 19, 2004 | 21.11 | 21.14 | 20.80 | 20.85 | 1,217,452 | -0.20(-0.93%) |
Nov 18, 2004 | 21.14 | 21.20 | 20.86 | 21.05 | 775,724 | -0.03(-0.14%) |
Nov 17, 2004 | 21.11 | 21.46 | 21.02 | 21.08 | 892,923 | +0.03(+0.14%) |
Nov 16, 2004 | 21.04 | 21.17 | 20.90 | 21.05 | 772,391 | -0.11(-0.50%) |
Nov 15, 2004 | 20.78 | 21.23 | 20.77 | 21.15 | 1,027,588 | +0.32(+1.51%) |
Nov 12, 2004 | 20.54 | 20.84 | 20.19 | 20.84 | 2,077,575 | +0.30(+1.46%) |
Nov 11, 2004 | 20.93 | 20.93 | 20.54 | 20.54 | 1,020,254 | -0.29(-1.37%) |
Nov 10, 2004 | 20.74 | 20.98 | 20.69 | 20.82 | 848,523 | +0.14(+0.65%) |
Nov 09, 2004 | 20.94 | 21.01 | 20.53 | 20.69 | 1,559,181 | -0.23(-1.11%) |
Nov 08, 2004 | 21.08 | 21.26 | 20.92 | 20.92 | 937,589 | -0.29(-1.34%) |
Nov 05, 2004 | 21.19 | 21.68 | 21.08 | 21.20 | 2,418,905 | +0.58(+2.80%) |
Nov 04, 2004 | 20.46 | 20.72 | 20.10 | 20.63 | 831,057 | +0.15(+0.73%) |
Nov 03, 2004 | 20.62 | 20.86 | 20.34 | 20.48 | 1,040,521 | +0.04(+0.18%) |
Nov 02, 2004 | 19.97 | 20.65 | 19.95 | 20.44 | 1,361,717 | +0.41(+2.02%) |
Nov 01, 2004 | 19.98 | 20.11 | 19.59 | 20.03 | 1,097,987 | +0.13(+0.68%) |
Oct 29, 2004 | 19.97 | 20.11 | 19.66 | 19.90 | 936,522 | -0.02(-0.11%) |
Oct 28, 2004 | 20.04 | 20.18 | 19.90 | 19.92 | 511,860 | -0.25(-1.26%) |
Oct 27, 2004 | 19.56 | 20.24 | 19.52 | 20.18 | 939,055 | +0.54(+2.75%) |
Oct 26, 2004 | 19.82 | 19.82 | 19.38 | 19.64 | 1,291,585 | -0.08(-0.42%) |
Oct 25, 2004 | 19.76 | 19.85 | 19.61 | 19.72 | 1,656,914 | -0.16(-0.79%) |
Oct 22, 2004 | 20.48 | 20.54 | 19.63 | 19.88 | 3,514,492 | -0.55(-2.68%) |
Oct 21, 2004 | 19.91 | 21.10 | 19.76 | 20.42 | 2,783,967 | +0.55(+2.79%) |
Oct 20, 2004 | 20.16 | 20.16 | 19.79 | 19.87 | 944,655 | -0.25(-1.27%) |
Oct 19, 2004 | 21.00 | 21.01 | 20.10 | 20.12 | 1,371,317 | -0.23(-1.14%) |
Oct 18, 2004 | 19.40 | 20.36 | 19.40 | 20.36 | 2,013,843 | +0.95(+4.91%) |
Oct 15, 2004 | 19.06 | 19.61 | 18.85 | 19.40 | 1,330,651 | +0.44(+2.33%) |
Oct 14, 2004 | 18.99 | 19.19 | 18.87 | 18.96 | 600,126 | -0.03(-0.16%) |
Oct 13, 2004 | 19.44 | 19.51 | 18.77 | 18.99 | 604,259 | -0.40(-2.05%) |
Oct 12, 2004 | 19.16 | 19.40 | 18.90 | 19.39 | 630,792 | +0.22(+1.17%) |
Oct 11, 2004 | 19.10 | 19.27 | 18.90 | 19.16 | 708,791 | +0.07(+0.35%) |
Oct 08, 2004 | 19.75 | 19.76 | 18.94 | 19.10 | 1,459,849 | -0.65(-3.30%) |
Oct 07, 2004 | 19.50 | 19.90 | 19.50 | 19.75 | 1,609,181 | +0.29(+1.50%) |
Oct 06, 2004 | 19.50 | 19.50 | 19.25 | 19.46 | 1,227,052 | -0.05(-0.27%) |
Oct 05, 2004 | 19.76 | 19.76 | 19.46 | 19.51 | 930,522 | -0.25(-1.29%) |
Oct 04, 2004 | 20.03 | 20.04 | 19.60 | 19.76 | 1,048,787 | -0.08(-0.42%) |