Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.76 | 27.08 | 26.66 | 27.08 | 121,155 | +0.26(+0.96%) |
Dec 30, 2004 | 26.77 | 26.98 | 26.62 | 26.82 | 130,536 | +0.05(+0.19%) |
Dec 29, 2004 | 26.76 | 26.81 | 26.50 | 26.77 | 94,285 | +0.01(+0.05%) |
Dec 28, 2004 | 26.58 | 26.85 | 26.53 | 26.76 | 139,599 | +0.15(+0.57%) |
Dec 27, 2004 | 26.96 | 26.96 | 26.51 | 26.60 | 113,364 | -0.35(-1.31%) |
Dec 23, 2004 | 26.95 | 27.16 | 26.80 | 26.96 | 85,699 | +0.01(+0.02%) |
Dec 22, 2004 | 27.17 | 27.17 | 26.79 | 26.95 | 165,356 | -0.13(-0.49%) |
Dec 21, 2004 | 26.92 | 27.08 | 26.61 | 27.08 | 245,491 | +0.16(+0.61%) |
Dec 20, 2004 | 26.95 | 27.07 | 26.77 | 26.92 | 115,590 | +0.13(+0.47%) |
Dec 17, 2004 | 26.78 | 26.89 | 26.67 | 26.79 | 292,077 | +0.01(+0.05%) |
Dec 16, 2004 | 27.09 | 27.09 | 26.70 | 26.78 | 123,222 | -0.25(-0.93%) |
Dec 15, 2004 | 26.96 | 27.06 | 26.82 | 27.03 | 93,967 | +0.04(+0.16%) |
Dec 14, 2004 | 26.45 | 26.99 | 26.45 | 26.99 | 123,222 | +0.51(+1.92%) |
Dec 13, 2004 | 26.47 | 26.54 | 26.40 | 26.48 | 99,055 | -0.02(-0.07%) |
Dec 10, 2004 | 26.38 | 26.57 | 26.38 | 26.50 | 95,557 | +0.05(+0.19%) |
Dec 09, 2004 | 26.33 | 26.50 | 26.23 | 26.45 | 99,214 | +0.11(+0.43%) |
Dec 08, 2004 | 26.32 | 26.37 | 26.10 | 26.33 | 160,427 | +0.01(+0.05%) |
Dec 07, 2004 | 26.99 | 26.99 | 26.32 | 26.32 | 153,908 | -0.67(-2.49%) |
Dec 06, 2004 | 27.11 | 27.23 | 26.87 | 26.99 | 155,657 | -0.06(-0.23%) |
Dec 03, 2004 | 27.01 | 27.20 | 26.86 | 27.06 | 104,937 | +0.00(+0.00%) |
Dec 02, 2004 | 26.86 | 27.09 | 26.79 | 27.06 | 73,774 | +0.14(+0.51%) |
Dec 01, 2004 | 26.72 | 27.01 | 26.72 | 26.92 | 123,858 | +0.26(+0.97%) |
Nov 30, 2004 | 26.79 | 26.99 | 26.60 | 26.66 | 155,498 | -0.16(-0.61%) |
Nov 29, 2004 | 27.08 | 27.22 | 26.77 | 26.82 | 142,938 | -0.28(-1.04%) |
Nov 26, 2004 | 27.11 | 27.26 | 27.07 | 27.11 | 47,699 | +0.06(+0.23%) |
Nov 24, 2004 | 26.65 | 27.07 | 26.65 | 27.04 | 72,025 | +0.46(+1.73%) |
Nov 23, 2004 | 26.79 | 26.79 | 26.33 | 26.59 | 142,779 | -0.20(-0.75%) |
Nov 22, 2004 | 26.48 | 26.79 | 26.48 | 26.79 | 91,105 | +0.34(+1.28%) |
Nov 19, 2004 | 26.67 | 26.69 | 26.27 | 26.45 | 327,851 | -0.21(-0.80%) |
Nov 18, 2004 | 26.76 | 26.81 | 26.55 | 26.66 | 110,343 | -0.17(-0.63%) |
Nov 17, 2004 | 26.64 | 26.98 | 26.64 | 26.83 | 114,477 | +0.26(+0.97%) |
Nov 16, 2004 | 26.74 | 26.86 | 26.52 | 26.57 | 120,519 | -0.17(-0.63%) |
Nov 15, 2004 | 26.76 | 26.89 | 26.67 | 26.74 | 102,711 | -0.04(-0.16%) |
Nov 12, 2004 | 26.42 | 26.79 | 26.23 | 26.79 | 313,700 | +0.33(+1.24%) |
Nov 11, 2004 | 26.54 | 26.69 | 26.46 | 26.46 | 79,180 | -0.07(-0.26%) |
Nov 10, 2004 | 26.50 | 26.75 | 26.30 | 26.53 | 524,689 | -0.01(-0.02%) |
Nov 09, 2004 | 27.04 | 27.25 | 26.48 | 26.54 | 285,876 | -0.48(-1.77%) |
Nov 08, 2004 | 27.26 | 27.45 | 26.91 | 27.01 | 233,248 | -0.28(-1.04%) |
Nov 05, 2004 | 26.48 | 27.36 | 26.48 | 27.30 | 247,876 | +0.89(+3.36%) |
Nov 04, 2004 | 25.91 | 26.53 | 25.91 | 26.41 | 210,988 | +0.47(+1.82%) |
Nov 03, 2004 | 25.64 | 25.97 | 25.64 | 25.94 | 238,654 | +0.45(+1.78%) |
Nov 02, 2004 | 25.63 | 25.74 | 25.41 | 25.48 | 163,130 | -0.10(-0.39%) |
Nov 01, 2004 | 25.38 | 25.74 | 25.33 | 25.59 | 188,093 | +0.18(+0.69%) |
Oct 29, 2004 | 25.43 | 25.60 | 25.20 | 25.41 | 284,445 | +0.01(+0.02%) |
Oct 28, 2004 | 25.81 | 25.86 | 25.36 | 25.40 | 253,918 | -0.46(-1.78%) |
Oct 27, 2004 | 25.64 | 25.95 | 25.41 | 25.86 | 289,374 | +0.17(+0.66%) |
Oct 26, 2004 | 25.73 | 25.84 | 25.52 | 25.69 | 198,746 | -0.04(-0.15%) |
Oct 25, 2004 | 25.63 | 25.91 | 25.45 | 25.73 | 183,959 | +0.07(+0.27%) |
Oct 22, 2004 | 25.45 | 25.76 | 25.30 | 25.66 | 248,035 | +0.18(+0.69%) |
Oct 21, 2004 | 25.15 | 25.53 | 25.03 | 25.48 | 167,105 | +0.36(+1.45%) |
Oct 20, 2004 | 24.97 | 25.22 | 24.80 | 25.12 | 192,227 | +0.11(+0.45%) |
Oct 19, 2004 | 24.81 | 25.05 | 24.79 | 25.01 | 154,067 | +0.23(+0.94%) |
Oct 18, 2004 | 24.72 | 24.80 | 24.51 | 24.77 | 179,984 | -0.01(-0.03%) |
Oct 15, 2004 | 24.40 | 24.87 | 24.34 | 24.78 | 166,151 | +0.43(+1.78%) |
Oct 14, 2004 | 24.65 | 24.78 | 24.23 | 24.35 | 226,411 | -0.27(-1.10%) |
Oct 13, 2004 | 24.72 | 24.81 | 24.38 | 24.62 | 185,708 | -0.08(-0.31%) |
Oct 12, 2004 | 24.81 | 24.82 | 24.62 | 24.69 | 169,013 | -0.16(-0.63%) |
Oct 11, 2004 | 25.01 | 25.05 | 24.82 | 24.85 | 211,306 | -0.13(-0.50%) |
Oct 08, 2004 | 25.14 | 25.24 | 24.97 | 24.98 | 143,415 | -0.13(-0.53%) |
Oct 07, 2004 | 25.47 | 25.48 | 25.09 | 25.11 | 188,729 | -0.38(-1.51%) |
Oct 06, 2004 | 25.45 | 25.57 | 25.39 | 25.49 | 170,285 | +0.07(+0.27%) |
Oct 05, 2004 | 25.28 | 25.45 | 25.19 | 25.42 | 106,845 | +0.09(+0.35%) |
Oct 04, 2004 | 25.42 | 25.64 | 25.20 | 25.33 | 161,381 | -0.07(-0.27%) |