Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 23.11 | 23.11 | 22.14 | 22.14 | 72,808 | -0.97(-4.18%) |
Dec 30, 2004 | 23.26 | 23.71 | 23.10 | 23.11 | 67,783 | -0.06(-0.26%) |
Dec 29, 2004 | 23.13 | 23.17 | 23.02 | 23.17 | 47,565 | +0.04(+0.19%) |
Dec 28, 2004 | 22.92 | 23.33 | 22.87 | 23.13 | 106,817 | +0.14(+0.60%) |
Dec 27, 2004 | 22.89 | 23.03 | 22.89 | 22.99 | 107,401 | +0.10(+0.45%) |
Dec 23, 2004 | 22.63 | 23.09 | 22.63 | 22.89 | 47,097 | +0.34(+1.52%) |
Dec 22, 2004 | 23.39 | 23.39 | 22.40 | 22.55 | 114,062 | -1.02(-4.32%) |
Dec 21, 2004 | 22.61 | 23.57 | 22.61 | 23.57 | 60,888 | +1.02(+4.52%) |
Dec 20, 2004 | 22.38 | 22.68 | 22.01 | 22.55 | 63,692 | +0.24(+1.07%) |
Dec 17, 2004 | 22.93 | 22.93 | 22.31 | 22.31 | 44,292 | -0.51(-2.25%) |
Dec 16, 2004 | 23.19 | 23.49 | 22.71 | 22.82 | 51,772 | -0.45(-1.95%) |
Dec 15, 2004 | 23.62 | 23.62 | 23.26 | 23.27 | 41,137 | -0.43(-1.80%) |
Dec 14, 2004 | 23.06 | 23.87 | 23.03 | 23.70 | 38,916 | +0.62(+2.71%) |
Dec 13, 2004 | 22.94 | 23.10 | 22.49 | 23.08 | 25,827 | +0.26(+1.12%) |
Dec 10, 2004 | 22.89 | 22.93 | 22.70 | 22.82 | 13,206 | -0.11(-0.48%) |
Dec 09, 2004 | 22.89 | 22.97 | 22.38 | 22.93 | 23,022 | +0.04(+0.19%) |
Dec 08, 2004 | 22.93 | 23.11 | 22.76 | 22.89 | 52,590 | -0.03(-0.15%) |
Dec 07, 2004 | 24.39 | 24.45 | 22.92 | 22.92 | 37,631 | -1.51(-6.16%) |
Dec 06, 2004 | 24.39 | 24.69 | 24.29 | 24.43 | 23,490 | +0.00(+0.00%) |
Dec 03, 2004 | 24.77 | 24.77 | 24.43 | 24.43 | 13,322 | -0.27(-1.07%) |
Dec 02, 2004 | 25.20 | 25.20 | 24.60 | 24.69 | 24,308 | -0.56(-2.20%) |
Dec 01, 2004 | 24.14 | 25.25 | 24.14 | 25.25 | 43,007 | +1.17(+4.87%) |
Nov 30, 2004 | 24.30 | 24.37 | 24.03 | 24.08 | 34,475 | -0.27(-1.12%) |
Nov 29, 2004 | 23.40 | 24.43 | 23.40 | 24.35 | 43,474 | +0.98(+4.21%) |
Nov 26, 2004 | 23.38 | 23.42 | 23.34 | 23.37 | 6,661 | -0.01(-0.04%) |
Nov 24, 2004 | 23.10 | 23.40 | 23.03 | 23.38 | 13,089 | +0.27(+1.19%) |
Nov 23, 2004 | 22.85 | 23.10 | 22.62 | 23.10 | 23,607 | +0.21(+0.93%) |
Nov 22, 2004 | 21.72 | 22.93 | 21.72 | 22.89 | 37,514 | +1.17(+5.40%) |
Nov 19, 2004 | 22.36 | 22.38 | 21.66 | 21.72 | 20,451 | -0.64(-2.87%) |
Nov 18, 2004 | 22.16 | 22.41 | 21.91 | 22.36 | 15,894 | +0.12(+0.54%) |
Nov 17, 2004 | 22.51 | 22.76 | 22.20 | 22.24 | 19,049 | -0.22(-0.99%) |
Nov 16, 2004 | 23.10 | 23.10 | 22.46 | 22.46 | 18,348 | -0.72(-3.10%) |
Nov 15, 2004 | 22.95 | 23.18 | 22.63 | 23.18 | 27,931 | +0.27(+1.20%) |
Nov 12, 2004 | 22.63 | 22.93 | 22.38 | 22.91 | 17,647 | +0.27(+1.21%) |
Nov 11, 2004 | 22.36 | 22.63 | 22.08 | 22.63 | 23,256 | +0.27(+1.22%) |
Nov 10, 2004 | 21.84 | 22.44 | 21.78 | 22.36 | 36,579 | +0.56(+2.55%) |
Nov 09, 2004 | 21.75 | 21.91 | 21.65 | 21.80 | 23,256 | +0.05(+0.24%) |
Nov 08, 2004 | 21.65 | 21.93 | 21.56 | 21.75 | 36,579 | +0.13(+0.59%) |
Nov 05, 2004 | 21.56 | 22.06 | 21.49 | 21.62 | 36,462 | +0.19(+0.88%) |
Nov 04, 2004 | 21.05 | 21.50 | 20.84 | 21.43 | 41,488 | +0.38(+1.79%) |
Nov 03, 2004 | 20.12 | 21.39 | 20.12 | 21.06 | 47,097 | +0.95(+4.72%) |
Nov 02, 2004 | 20.36 | 20.76 | 20.11 | 20.11 | 42,890 | -0.30(-1.47%) |
Nov 01, 2004 | 20.24 | 20.42 | 20.07 | 20.41 | 21,269 | +0.23(+1.14%) |
Oct 29, 2004 | 20.78 | 20.79 | 19.94 | 20.18 | 25,710 | -0.60(-2.88%) |
Oct 28, 2004 | 20.41 | 20.78 | 20.14 | 20.78 | 34,242 | +0.32(+1.55%) |
Oct 27, 2004 | 20.19 | 20.46 | 19.96 | 20.46 | 34,242 | +0.35(+1.74%) |
Oct 26, 2004 | 20.15 | 20.23 | 19.68 | 20.11 | 33,541 | +0.09(+0.43%) |
Oct 25, 2004 | 19.86 | 20.07 | 19.48 | 20.02 | 57,849 | +0.16(+0.82%) |
Oct 22, 2004 | 20.32 | 20.45 | 19.86 | 19.86 | 36,696 | -0.43(-2.11%) |
Oct 21, 2004 | 19.55 | 20.36 | 19.55 | 20.29 | 59,953 | +0.77(+3.95%) |
Oct 20, 2004 | 19.42 | 19.68 | 19.21 | 19.52 | 53,642 | +0.09(+0.48%) |
Oct 19, 2004 | 19.52 | 19.85 | 19.33 | 19.42 | 24,308 | -0.09(-0.48%) |
Oct 18, 2004 | 20.07 | 20.07 | 19.47 | 19.52 | 56,797 | -0.55(-2.73%) |
Oct 15, 2004 | 19.86 | 20.13 | 19.59 | 20.07 | 30,736 | +0.21(+1.03%) |
Oct 14, 2004 | 20.28 | 20.60 | 19.79 | 19.86 | 74,327 | -0.44(-2.19%) |
Oct 13, 2004 | 20.90 | 20.90 | 20.18 | 20.30 | 64,394 | -0.55(-2.63%) |
Oct 12, 2004 | 20.74 | 21.08 | 20.54 | 20.85 | 60,069 | +0.08(+0.37%) |
Oct 11, 2004 | 21.61 | 21.61 | 20.74 | 20.78 | 61,355 | -0.84(-3.88%) |
Oct 08, 2004 | 22.32 | 22.38 | 21.61 | 21.61 | 56,563 | -0.70(-3.14%) |
Oct 07, 2004 | 23.06 | 23.08 | 22.32 | 22.32 | 31,554 | -0.80(-3.48%) |
Oct 06, 2004 | 23.06 | 23.12 | 23.00 | 23.12 | 15,777 | +0.09(+0.37%) |
Oct 05, 2004 | 23.33 | 23.37 | 22.97 | 23.03 | 10,401 | -0.28(-1.21%) |
Oct 04, 2004 | 23.36 | 23.40 | 23.27 | 23.32 | 15,192 | -0.04(-0.18%) |