Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.83 | 20.91 | 20.65 | 20.78 | 901,439 | -0.07(-0.36%) |
Dec 30, 2004 | 20.72 | 20.89 | 20.58 | 20.86 | 1,044,470 | +0.09(+0.43%) |
Dec 29, 2004 | 20.60 | 20.81 | 20.51 | 20.77 | 2,488,914 | -0.02(-0.09%) |
Dec 28, 2004 | 20.40 | 20.79 | 20.20 | 20.79 | 6,838,304 | -0.55(-2.58%) |
Dec 27, 2004 | 21.46 | 21.51 | 21.25 | 21.34 | 711,944 | -0.05(-0.24%) |
Dec 23, 2004 | 21.43 | 21.46 | 21.32 | 21.39 | 604,884 | -0.04(-0.20%) |
Dec 22, 2004 | 21.55 | 21.67 | 21.41 | 21.43 | 610,880 | -0.17(-0.78%) |
Dec 21, 2004 | 21.25 | 21.67 | 21.25 | 21.60 | 1,078,943 | +0.42(+1.98%) |
Dec 20, 2004 | 21.60 | 21.60 | 21.11 | 21.18 | 1,224,329 | -0.45(-2.07%) |
Dec 17, 2004 | 21.81 | 21.81 | 21.45 | 21.63 | 2,020,208 | -0.28(-1.30%) |
Dec 16, 2004 | 22.28 | 22.35 | 21.88 | 21.91 | 1,640,790 | -0.48(-2.15%) |
Dec 15, 2004 | 22.54 | 22.57 | 22.38 | 22.39 | 860,114 | -0.17(-0.75%) |
Dec 14, 2004 | 22.39 | 22.58 | 22.32 | 22.56 | 1,045,326 | +0.14(+0.65%) |
Dec 13, 2004 | 22.65 | 22.65 | 22.16 | 22.42 | 1,889,810 | -0.24(-1.05%) |
Dec 10, 2004 | 22.32 | 22.66 | 22.11 | 22.66 | 905,721 | +0.34(+1.51%) |
Dec 09, 2004 | 21.82 | 22.32 | 21.79 | 22.32 | 1,591,543 | +0.50(+2.31%) |
Dec 08, 2004 | 21.27 | 21.82 | 21.23 | 21.82 | 1,338,669 | +0.57(+2.68%) |
Dec 07, 2004 | 21.23 | 21.39 | 21.21 | 21.25 | 710,659 | +0.02(+0.09%) |
Dec 06, 2004 | 21.27 | 21.27 | 21.05 | 21.23 | 391,836 | -0.09(-0.42%) |
Dec 03, 2004 | 21.13 | 21.34 | 21.03 | 21.32 | 1,059,672 | +0.14(+0.64%) |
Dec 02, 2004 | 21.23 | 21.32 | 21.09 | 21.18 | 1,410,398 | -0.10(-0.46%) |
Dec 01, 2004 | 21.26 | 21.39 | 21.11 | 21.28 | 1,583,192 | +0.02(+0.09%) |
Nov 30, 2004 | 21.32 | 21.32 | 21.15 | 21.26 | 904,222 | -0.06(-0.28%) |
Nov 29, 2004 | 21.46 | 21.51 | 21.17 | 21.32 | 303,620 | -0.14(-0.65%) |
Nov 26, 2004 | 21.37 | 21.55 | 21.37 | 21.46 | 68,946 | +0.07(+0.33%) |
Nov 24, 2004 | 21.32 | 21.52 | 21.23 | 21.39 | 503,606 | +0.10(+0.48%) |
Nov 23, 2004 | 21.13 | 21.41 | 21.02 | 21.29 | 733,570 | +0.09(+0.44%) |
Nov 22, 2004 | 21.26 | 21.46 | 21.04 | 21.19 | 816,434 | -0.18(-0.85%) |
Nov 19, 2004 | 21.10 | 21.62 | 20.93 | 21.38 | 1,551,503 | +0.28(+1.31%) |
Nov 18, 2004 | 20.85 | 21.13 | 20.78 | 21.10 | 852,405 | +0.33(+1.60%) |
Nov 17, 2004 | 20.88 | 21.01 | 20.62 | 20.77 | 1,276,574 | -0.07(-0.34%) |
Nov 16, 2004 | 21.20 | 21.25 | 20.80 | 20.84 | 820,930 | -0.29(-1.37%) |
Nov 15, 2004 | 21.13 | 21.18 | 20.99 | 21.13 | 707,447 | -0.03(-0.13%) |
Nov 12, 2004 | 21.19 | 21.20 | 20.98 | 21.16 | 862,255 | -0.03(-0.13%) |
Nov 11, 2004 | 20.92 | 21.24 | 20.64 | 21.18 | 1,002,717 | +0.26(+1.25%) |
Nov 10, 2004 | 21.02 | 21.18 | 20.88 | 20.92 | 1,380,850 | -0.09(-0.44%) |
Nov 09, 2004 | 21.06 | 21.19 | 20.83 | 21.02 | 1,997,083 | +0.12(+0.56%) |
Nov 08, 2004 | 20.85 | 20.91 | 20.65 | 20.90 | 972,526 | +0.13(+0.61%) |
Nov 05, 2004 | 20.53 | 20.81 | 20.41 | 20.77 | 844,483 | +0.31(+1.53%) |
Nov 04, 2004 | 20.13 | 20.65 | 20.06 | 20.46 | 1,268,866 | +0.33(+1.65%) |
Nov 03, 2004 | 19.76 | 20.16 | 19.76 | 20.13 | 1,595,183 | +0.63(+3.21%) |
Nov 02, 2004 | 19.53 | 19.84 | 19.46 | 19.50 | 989,013 | -0.02(-0.12%) |
Nov 01, 2004 | 19.44 | 19.63 | 19.41 | 19.53 | 761,833 | +0.12(+0.60%) |
Oct 29, 2004 | 19.38 | 19.53 | 19.26 | 19.41 | 796,306 | +0.01(+0.05%) |
Oct 28, 2004 | 19.57 | 19.68 | 19.34 | 19.40 | 1,638,863 | -0.22(-1.12%) |
Oct 27, 2004 | 18.97 | 19.64 | 18.97 | 19.62 | 2,435,598 | +0.68(+3.60%) |
Oct 26, 2004 | 18.96 | 19.10 | 18.89 | 18.94 | 1,438,876 | +0.02(+0.12%) |
Oct 25, 2004 | 19.20 | 19.20 | 18.87 | 18.91 | 1,314,259 | -0.32(-1.65%) |
Oct 22, 2004 | 18.63 | 19.44 | 18.63 | 19.23 | 4,389,002 | +0.61(+3.29%) |
Oct 21, 2004 | 19.10 | 19.10 | 18.47 | 18.62 | 1,587,046 | -0.48(-2.49%) |
Oct 20, 2004 | 19.27 | 19.33 | 18.96 | 19.10 | 2,278,435 | -0.15(-0.78%) |
Oct 19, 2004 | 19.85 | 19.85 | 19.01 | 19.25 | 2,189,576 | -0.60(-3.04%) |
Oct 18, 2004 | 19.83 | 19.91 | 19.75 | 19.85 | 571,696 | +0.02(+0.09%) |
Oct 15, 2004 | 19.69 | 19.98 | 19.45 | 19.83 | 1,336,528 | +0.21(+1.10%) |
Oct 14, 2004 | 19.94 | 20.03 | 19.58 | 19.62 | 1,268,010 | -0.26(-1.29%) |
Oct 13, 2004 | 19.90 | 20.22 | 19.83 | 19.87 | 1,055,176 | -0.50(-2.45%) |
Oct 12, 2004 | 20.48 | 20.55 | 20.24 | 20.37 | 522,235 | -0.15(-0.73%) |
Oct 11, 2004 | 20.63 | 20.76 | 20.46 | 20.52 | 278,996 | -0.11(-0.54%) |
Oct 08, 2004 | 20.67 | 20.88 | 20.51 | 20.63 | 404,898 | -0.03(-0.16%) |
Oct 07, 2004 | 20.56 | 20.81 | 20.46 | 20.67 | 729,930 | +0.12(+0.59%) |
Oct 06, 2004 | 20.24 | 20.55 | 20.19 | 20.54 | 904,222 | +0.30(+1.50%) |
Oct 05, 2004 | 20.07 | 20.31 | 19.96 | 20.24 | 1,278,073 | +0.17(+0.86%) |
Oct 04, 2004 | 20.36 | 20.38 | 20.03 | 20.07 | 768,899 | -0.26(-1.26%) |