Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.38 | 24.83 | 24.25 | 24.36 | 2,276,800 | -0.11(-0.43%) |
Dec 30, 2004 | 24.36 | 24.89 | 24.25 | 24.46 | 1,908,000 | +0.12(+0.51%) |
Dec 29, 2004 | 24.39 | 24.52 | 24.20 | 24.34 | 1,690,000 | -0.14(-0.57%) |
Dec 28, 2004 | 23.88 | 24.58 | 23.68 | 24.48 | 2,930,400 | +0.82(+3.44%) |
Dec 27, 2004 | 23.75 | 24.32 | 23.53 | 23.66 | 2,430,800 | +0.16(+0.68%) |
Dec 23, 2004 | 23.72 | 23.75 | 23.41 | 23.50 | 2,341,200 | +0.05(+0.23%) |
Dec 22, 2004 | 23.55 | 23.73 | 23.30 | 23.45 | 1,998,400 | -0.05(-0.21%) |
Dec 21, 2004 | 23.43 | 23.93 | 23.07 | 23.50 | 3,127,600 | +0.09(+0.38%) |
Dec 20, 2004 | 23.80 | 24.27 | 23.32 | 23.41 | 4,557,600 | -0.22(-0.93%) |
Dec 17, 2004 | 23.45 | 23.75 | 23.30 | 23.63 | 3,320,400 | -0.03(-0.11%) |
Dec 16, 2004 | 24.40 | 24.78 | 23.48 | 23.66 | 4,813,200 | -0.74(-3.05%) |
Dec 15, 2004 | 23.61 | 24.40 | 23.55 | 24.40 | 3,883,600 | +0.80(+3.41%) |
Dec 14, 2004 | 23.77 | 23.90 | 23.43 | 23.59 | 2,098,400 | -0.11(-0.44%) |
Dec 13, 2004 | 23.70 | 23.98 | 23.35 | 23.70 | 3,672,800 | +0.24(+1.02%) |
Dec 10, 2004 | 22.85 | 23.95 | 22.85 | 23.46 | 7,499,600 | +1.20(+5.37%) |
Dec 09, 2004 | 21.27 | 22.55 | 20.52 | 22.27 | 8,277,600 | -0.07(-0.31%) |
Dec 08, 2004 | 22.45 | 22.98 | 22.16 | 22.34 | 4,011,600 | -0.12(-0.56%) |
Dec 07, 2004 | 23.56 | 24.38 | 22.44 | 22.46 | 8,117,600 | -0.95(-4.06%) |
Dec 06, 2004 | 23.48 | 23.59 | 23.09 | 23.41 | 2,512,800 | -0.09(-0.38%) |
Dec 03, 2004 | 23.70 | 23.73 | 23.05 | 23.50 | 3,455,200 | +0.02(+0.11%) |
Dec 02, 2004 | 23.12 | 23.80 | 22.78 | 23.48 | 6,754,000 | +0.24(+1.01%) |
Dec 01, 2004 | 21.90 | 23.35 | 21.80 | 23.24 | 9,585,600 | +1.71(+7.97%) |
Nov 30, 2004 | 21.03 | 21.84 | 20.97 | 21.52 | 4,271,200 | +0.52(+2.48%) |
Nov 29, 2004 | 21.12 | 21.24 | 20.68 | 21.00 | 3,760,400 | +0.13(+0.62%) |
Nov 26, 2004 | 20.73 | 21.00 | 20.73 | 20.88 | 864,400 | +0.14(+0.70%) |
Nov 24, 2004 | 20.56 | 20.85 | 20.12 | 20.73 | 2,639,600 | +0.71(+3.52%) |
Nov 23, 2004 | 19.95 | 20.22 | 19.43 | 20.02 | 6,084,800 | -0.05(-0.27%) |
Nov 22, 2004 | 20.12 | 20.30 | 19.75 | 20.08 | 4,192,000 | -0.22(-1.06%) |
Nov 19, 2004 | 20.96 | 21.19 | 20.14 | 20.30 | 3,963,200 | -0.91(-4.29%) |
Nov 18, 2004 | 20.90 | 21.22 | 20.83 | 21.20 | 2,242,800 | +0.11(+0.55%) |
Nov 17, 2004 | 21.66 | 22.25 | 20.81 | 21.09 | 7,524,400 | -1.05(-4.76%) |
Nov 16, 2004 | 21.84 | 22.23 | 21.41 | 22.14 | 6,542,400 | +0.27(+1.21%) |
Nov 15, 2004 | 21.30 | 22.15 | 21.14 | 21.88 | 4,962,800 | +0.57(+2.70%) |
Nov 12, 2004 | 21.07 | 21.73 | 20.89 | 21.30 | 4,582,400 | +0.32(+1.52%) |
Nov 11, 2004 | 20.64 | 21.04 | 20.50 | 20.98 | 3,074,000 | +0.25(+1.18%) |
Nov 10, 2004 | 20.96 | 21.00 | 20.25 | 20.74 | 3,978,000 | -0.30(-1.43%) |
Nov 09, 2004 | 21.25 | 21.40 | 20.77 | 21.04 | 3,919,600 | -0.23(-1.10%) |
Nov 08, 2004 | 21.19 | 21.70 | 20.97 | 21.27 | 4,235,200 | +0.04(+0.16%) |
Nov 05, 2004 | 21.30 | 21.48 | 20.88 | 21.24 | 4,845,200 | +0.18(+0.88%) |
Nov 04, 2004 | 20.54 | 21.23 | 20.50 | 21.05 | 4,221,600 | +0.45(+2.18%) |
Nov 03, 2004 | 21.57 | 21.86 | 20.34 | 20.61 | 10,727,200 | -0.33(-1.58%) |
Nov 02, 2004 | 20.00 | 21.32 | 19.93 | 20.93 | 14,326,400 | +1.00(+5.02%) |
Nov 01, 2004 | 19.76 | 20.00 | 19.06 | 19.93 | 7,729,600 | -0.04(-0.20%) |
Oct 29, 2004 | 19.90 | 20.20 | 19.43 | 19.98 | 4,336,000 | -0.07(-0.35%) |
Oct 28, 2004 | 19.77 | 20.25 | 19.64 | 20.05 | 5,868,800 | +0.02(+0.10%) |
Oct 27, 2004 | 18.40 | 20.60 | 18.24 | 20.02 | 34,431,600 | +3.61(+21.99%) |
Oct 26, 2004 | 16.52 | 16.57 | 16.06 | 16.41 | 5,365,200 | -0.06(-0.36%) |
Oct 25, 2004 | 16.59 | 17.18 | 16.36 | 16.48 | 3,931,200 | -0.08(-0.51%) |
Oct 22, 2004 | 17.31 | 17.31 | 16.52 | 16.56 | 3,050,000 | -0.70(-4.06%) |
Oct 21, 2004 | 16.75 | 17.33 | 16.57 | 17.26 | 3,985,600 | +0.79(+4.80%) |
Oct 20, 2004 | 16.20 | 16.54 | 16.12 | 16.47 | 3,767,600 | +0.24(+1.51%) |
Oct 19, 2004 | 15.89 | 16.55 | 15.89 | 16.23 | 3,075,600 | +0.33(+2.08%) |
Oct 18, 2004 | 15.60 | 16.00 | 15.54 | 15.89 | 3,934,800 | +0.22(+1.40%) |
Oct 15, 2004 | 16.08 | 16.14 | 15.57 | 15.68 | 4,372,000 | -0.47(-2.91%) |
Oct 14, 2004 | 16.05 | 16.25 | 15.77 | 16.14 | 3,068,000 | +0.10(+0.62%) |
Oct 13, 2004 | 16.07 | 16.39 | 15.69 | 16.05 | 3,031,600 | +0.14(+0.88%) |
Oct 12, 2004 | 15.62 | 15.94 | 15.38 | 15.90 | 1,789,600 | +0.06(+0.41%) |
Oct 11, 2004 | 15.53 | 15.97 | 15.51 | 15.84 | 1,826,400 | +0.33(+2.13%) |
Oct 08, 2004 | 15.69 | 15.76 | 15.44 | 15.51 | 3,279,600 | -0.22(-1.40%) |
Oct 07, 2004 | 16.33 | 16.50 | 15.73 | 15.73 | 3,993,600 | -0.60(-3.67%) |
Oct 06, 2004 | 16.55 | 16.55 | 16.16 | 16.33 | 2,939,600 | -0.12(-0.73%) |
Oct 05, 2004 | 16.45 | 16.98 | 16.21 | 16.45 | 4,161,200 | +0.06(+0.37%) |
Oct 04, 2004 | 15.93 | 16.58 | 15.91 | 16.39 | 5,226,800 | +0.58(+3.64%) |