Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 23.01 | 23.10 | 22.86 | 23.07 | 354,514 | +0.12(+0.54%) |
Dec 30, 2004 | 22.92 | 22.96 | 22.83 | 22.94 | 350,848 | +0.02(+0.09%) |
Dec 29, 2004 | 22.84 | 22.96 | 22.68 | 22.92 | 536,932 | -0.24(-1.03%) |
Dec 28, 2004 | 22.96 | 23.32 | 22.96 | 23.16 | 714,141 | +0.21(+0.90%) |
Dec 27, 2004 | 22.87 | 22.96 | 22.81 | 22.95 | 332,230 | +0.17(+0.73%) |
Dec 23, 2004 | 22.81 | 22.90 | 22.76 | 22.79 | 347,472 | -0.02(-0.09%) |
Dec 22, 2004 | 22.96 | 23.13 | 22.77 | 22.81 | 1,147,662 | -0.16(-0.68%) |
Dec 21, 2004 | 22.79 | 22.97 | 22.77 | 22.96 | 849,580 | +0.26(+1.14%) |
Dec 20, 2004 | 22.62 | 22.71 | 22.58 | 22.70 | 948,941 | +0.47(+2.10%) |
Dec 17, 2004 | 22.37 | 22.39 | 22.07 | 22.24 | 808,196 | -0.05(-0.23%) |
Dec 16, 2004 | 22.70 | 22.70 | 22.29 | 22.29 | 720,990 | -0.28(-1.24%) |
Dec 15, 2004 | 22.57 | 22.71 | 22.42 | 22.57 | 863,857 | +0.44(+1.97%) |
Dec 14, 2004 | 22.09 | 22.28 | 22.09 | 22.13 | 1,137,629 | +0.07(+0.33%) |
Dec 13, 2004 | 21.92 | 22.20 | 21.87 | 22.06 | 901,769 | -0.10(-0.47%) |
Dec 10, 2004 | 22.18 | 22.37 | 22.12 | 22.16 | 620,472 | -0.55(-2.42%) |
Dec 09, 2004 | 22.64 | 22.71 | 22.54 | 22.71 | 430,819 | -0.18(-0.77%) |
Dec 08, 2004 | 23.22 | 23.22 | 22.89 | 22.89 | 428,890 | +0.03(+0.14%) |
Dec 07, 2004 | 23.25 | 23.37 | 22.86 | 22.86 | 974,890 | -0.61(-2.61%) |
Dec 06, 2004 | 23.69 | 23.75 | 23.46 | 23.47 | 499,117 | -0.48(-1.99%) |
Dec 03, 2004 | 23.74 | 23.95 | 23.53 | 23.95 | 402,554 | +0.25(+1.05%) |
Dec 02, 2004 | 23.73 | 23.94 | 23.70 | 23.70 | 478,666 | +0.08(+0.35%) |
Dec 01, 2004 | 23.53 | 23.64 | 23.47 | 23.61 | 889,710 | +0.28(+1.20%) |
Nov 30, 2004 | 23.47 | 23.58 | 23.33 | 23.33 | 583,140 | -0.03(-0.13%) |
Nov 29, 2004 | 23.32 | 23.39 | 23.29 | 23.37 | 1,049,073 | +0.30(+1.30%) |
Nov 26, 2004 | 23.58 | 23.58 | 23.07 | 23.07 | 785,237 | -0.61(-2.58%) |
Nov 24, 2004 | 23.56 | 23.83 | 23.56 | 23.68 | 787,070 | +0.18(+0.75%) |
Nov 23, 2004 | 23.53 | 23.59 | 23.48 | 23.50 | 842,635 | +0.03(+0.13%) |
Nov 22, 2004 | 23.58 | 23.58 | 23.43 | 23.47 | 969,295 | -0.19(-0.79%) |
Nov 19, 2004 | 23.88 | 24.13 | 23.65 | 23.66 | 882,958 | -0.13(-0.57%) |
Nov 18, 2004 | 23.84 | 23.93 | 23.67 | 23.79 | 1,509,894 | +0.00(+0.00%) |
Nov 17, 2004 | 23.43 | 23.82 | 23.43 | 23.79 | 1,074,251 | +0.82(+3.56%) |
Nov 16, 2004 | 22.91 | 23.01 | 22.81 | 22.97 | 1,223,967 | -0.24(-1.03%) |
Nov 15, 2004 | 23.22 | 23.31 | 23.12 | 23.21 | 1,024,763 | +0.13(+0.58%) |
Nov 12, 2004 | 22.83 | 23.09 | 22.83 | 23.08 | 736,521 | +0.41(+1.83%) |
Nov 11, 2004 | 22.60 | 22.66 | 22.48 | 22.66 | 449,148 | -0.01(-0.05%) |
Nov 10, 2004 | 22.49 | 22.68 | 22.37 | 22.67 | 927,815 | +0.41(+1.86%) |
Nov 09, 2004 | 21.91 | 22.29 | 21.77 | 22.26 | 712,694 | +0.59(+2.73%) |
Nov 08, 2004 | 21.55 | 21.72 | 21.46 | 21.67 | 662,917 | +0.02(+0.10%) |
Nov 05, 2004 | 21.61 | 21.75 | 21.49 | 21.64 | 799,611 | +0.28(+1.31%) |
Nov 04, 2004 | 21.41 | 21.45 | 21.33 | 21.36 | 555,454 | -0.41(-1.90%) |
Nov 03, 2004 | 21.70 | 21.87 | 21.69 | 21.78 | 452,235 | +0.31(+1.45%) |
Nov 02, 2004 | 21.06 | 21.51 | 21.06 | 21.47 | 1,401,079 | +0.55(+2.63%) |
Nov 01, 2004 | 20.74 | 20.92 | 20.71 | 20.92 | 618,929 | +0.47(+2.28%) |
Oct 29, 2004 | 20.49 | 20.58 | 20.35 | 20.45 | 772,889 | -0.28(-1.35%) |
Oct 28, 2004 | 20.54 | 20.86 | 20.53 | 20.73 | 496,995 | +0.37(+1.83%) |
Oct 27, 2004 | 20.03 | 20.46 | 20.01 | 20.36 | 459,855 | +0.15(+0.72%) |
Oct 26, 2004 | 20.04 | 20.36 | 20.04 | 20.21 | 379,306 | +0.21(+1.04%) |
Oct 25, 2004 | 19.96 | 20.14 | 19.80 | 20.01 | 617,385 | -0.33(-1.63%) |
Oct 22, 2004 | 20.46 | 20.63 | 20.34 | 20.34 | 316,603 | -0.11(-0.56%) |
Oct 21, 2004 | 20.27 | 20.46 | 20.25 | 20.45 | 495,355 | +0.19(+0.92%) |
Oct 20, 2004 | 20.21 | 20.35 | 20.11 | 20.27 | 349,884 | -0.26(-1.26%) |
Oct 19, 2004 | 20.63 | 20.78 | 20.47 | 20.53 | 1,016,371 | +0.16(+0.76%) |
Oct 18, 2004 | 20.53 | 20.53 | 20.23 | 20.37 | 372,746 | +0.16(+0.77%) |
Oct 15, 2004 | 19.80 | 20.21 | 19.80 | 20.21 | 368,309 | +0.11(+0.57%) |
Oct 14, 2004 | 20.02 | 20.19 | 20.00 | 20.10 | 433,038 | +0.02(+0.10%) |
Oct 13, 2004 | 20.06 | 20.42 | 20.03 | 20.08 | 1,217,986 | -0.13(-0.67%) |
Oct 12, 2004 | 20.04 | 20.21 | 19.97 | 20.21 | 829,901 | -0.23(-1.12%) |
Oct 11, 2004 | 20.47 | 20.53 | 20.38 | 20.44 | 836,364 | -0.30(-1.45%) |
Oct 08, 2004 | 20.98 | 20.98 | 20.74 | 20.74 | 509,246 | -0.24(-1.14%) |
Oct 07, 2004 | 21.20 | 21.23 | 20.90 | 20.98 | 405,159 | -0.17(-0.78%) |
Oct 06, 2004 | 21.10 | 21.15 | 20.91 | 21.15 | 362,231 | +0.19(+0.89%) |
Oct 05, 2004 | 21.23 | 21.25 | 20.96 | 20.96 | 831,637 | -0.29(-1.37%) |
Oct 04, 2004 | 21.25 | 21.25 | 20.68 | 21.25 | 519,761 | +0.88(+4.33%) |