Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.15 | 20.17 | 20.15 | 20.17 | 560 | +0.06(+0.31%) |
Dec 30, 2004 | 20.37 | 20.37 | 20.09 | 20.11 | 23,887 | -0.36(-1.74%) |
Dec 29, 2004 | 20.50 | 20.50 | 20.25 | 20.46 | 1,009 | -0.04(-0.22%) |
Dec 28, 2004 | 20.49 | 20.51 | 20.42 | 20.51 | 3,925 | +0.03(+0.13%) |
Dec 27, 2004 | 20.07 | 20.55 | 20.07 | 20.48 | 18,055 | -0.03(-0.13%) |
Dec 23, 2004 | 20.29 | 20.51 | 20.06 | 20.51 | 32,186 | +0.26(+1.28%) |
Dec 22, 2004 | 19.93 | 20.25 | 19.93 | 20.25 | 28,709 | -0.03(-0.13%) |
Dec 21, 2004 | 20.03 | 20.29 | 20.02 | 20.28 | 61,120 | +0.12(+0.62%) |
Dec 20, 2004 | 20.22 | 20.22 | 19.90 | 20.15 | 27,139 | +0.09(+0.44%) |
Dec 17, 2004 | 20.60 | 20.61 | 19.66 | 20.06 | 122,689 | -0.54(-2.60%) |
Dec 16, 2004 | 20.70 | 20.78 | 20.60 | 20.60 | 23,775 | -0.26(-1.24%) |
Dec 15, 2004 | 21.89 | 21.89 | 20.65 | 20.86 | 63,139 | -0.23(-1.10%) |
Dec 14, 2004 | 21.22 | 21.67 | 21.09 | 21.09 | 12,672 | -0.57(-2.63%) |
Dec 13, 2004 | 21.02 | 21.67 | 21.02 | 21.66 | 7,513 | +0.29(+1.38%) |
Dec 10, 2004 | 21.85 | 21.85 | 21.11 | 21.36 | 45,419 | +0.05(+0.25%) |
Dec 09, 2004 | 22.11 | 22.11 | 21.00 | 21.31 | 8,971 | -0.09(-0.42%) |
Dec 08, 2004 | 21.49 | 21.85 | 21.40 | 21.40 | 18,504 | -0.25(-1.15%) |
Dec 07, 2004 | 21.76 | 21.80 | 21.50 | 21.65 | 25,681 | -0.10(-0.45%) |
Dec 06, 2004 | 21.86 | 21.97 | 21.62 | 21.75 | 26,130 | -0.14(-0.65%) |
Dec 03, 2004 | 22.37 | 22.38 | 21.85 | 21.89 | 31,849 | -0.42(-1.88%) |
Dec 02, 2004 | 21.62 | 22.31 | 21.62 | 22.31 | 5,158 | +0.29(+1.34%) |
Dec 01, 2004 | 21.67 | 22.29 | 21.67 | 22.02 | 25,569 | +0.32(+1.48%) |
Nov 30, 2004 | 21.69 | 21.76 | 21.44 | 21.69 | 14,354 | -0.59(-2.64%) |
Nov 29, 2004 | 21.44 | 22.29 | 21.44 | 22.28 | 3,813 | -0.01(-0.04%) |
Nov 26, 2004 | 21.40 | 22.29 | 21.40 | 22.29 | 4,822 | +0.48(+2.21%) |
Nov 24, 2004 | 21.49 | 21.85 | 21.49 | 21.81 | 33,195 | +0.10(+0.45%) |
Nov 23, 2004 | 21.62 | 21.85 | 21.50 | 21.71 | 17,046 | +0.31(+1.46%) |
Nov 22, 2004 | 20.28 | 21.89 | 20.28 | 21.40 | 36,560 | +1.25(+6.19%) |
Nov 19, 2004 | 20.06 | 20.27 | 19.98 | 20.15 | 41,158 | +0.17(+0.85%) |
Nov 18, 2004 | 20.06 | 20.06 | 19.98 | 19.98 | 6,055 | +0.04(+0.22%) |
Nov 17, 2004 | 20.05 | 20.06 | 19.71 | 19.94 | 6,841 | +0.09(+0.45%) |
Nov 16, 2004 | 19.97 | 20.00 | 19.84 | 19.85 | 11,326 | -0.12(-0.62%) |
Nov 15, 2004 | 20.05 | 20.05 | 19.85 | 19.97 | 28,261 | -0.08(-0.40%) |
Nov 12, 2004 | 19.97 | 20.05 | 19.71 | 20.05 | 3,252 | +0.33(+1.67%) |
Nov 11, 2004 | 19.71 | 20.05 | 19.71 | 19.72 | 16,373 | -0.03(-0.14%) |
Nov 10, 2004 | 19.71 | 19.80 | 19.71 | 19.75 | 17,943 | -0.04(-0.18%) |
Nov 09, 2004 | 19.84 | 19.84 | 19.71 | 19.79 | 24,111 | -0.01(-0.04%) |
Nov 08, 2004 | 19.84 | 19.93 | 19.80 | 19.80 | 55,176 | -0.04(-0.22%) |
Nov 05, 2004 | 19.75 | 20.05 | 19.75 | 19.84 | 7,513 | +0.09(+0.45%) |
Nov 04, 2004 | 19.84 | 19.94 | 19.75 | 19.75 | 14,354 | -0.08(-0.40%) |
Nov 03, 2004 | 20.24 | 20.24 | 19.75 | 19.83 | 12,448 | +0.12(+0.59%) |
Nov 02, 2004 | 19.44 | 19.91 | 19.44 | 19.72 | 13,121 | -0.08(-0.41%) |
Nov 01, 2004 | 20.04 | 20.04 | 19.63 | 19.80 | 23,326 | -0.24(-1.20%) |
Oct 29, 2004 | 19.93 | 20.06 | 19.85 | 20.04 | 17,719 | +0.11(+0.54%) |
Oct 28, 2004 | 19.88 | 20.03 | 19.75 | 19.93 | 53,943 | -0.28(-1.37%) |
Oct 27, 2004 | 19.84 | 20.22 | 19.84 | 20.21 | 9,756 | +0.25(+1.25%) |
Oct 26, 2004 | 19.71 | 20.02 | 19.71 | 19.96 | 61,793 | +0.22(+1.13%) |
Oct 25, 2004 | 20.17 | 20.17 | 19.61 | 19.73 | 24,672 | -0.23(-1.16%) |
Oct 22, 2004 | 20.06 | 20.06 | 19.69 | 19.96 | 39,700 | -0.27(-1.32%) |
Oct 21, 2004 | 19.68 | 20.23 | 19.61 | 20.23 | 92,746 | +0.35(+1.75%) |
Oct 20, 2004 | 20.33 | 20.33 | 19.62 | 19.88 | 30,504 | -0.10(-0.49%) |
Oct 19, 2004 | 20.06 | 20.06 | 19.73 | 19.98 | 19,065 | -0.10(-0.49%) |
Oct 18, 2004 | 19.75 | 20.33 | 19.75 | 20.08 | 27,139 | +0.27(+1.35%) |
Oct 15, 2004 | 19.88 | 20.14 | 19.75 | 19.81 | 6,280 | -0.06(-0.31%) |
Oct 14, 2004 | 20.05 | 20.15 | 19.66 | 19.88 | 47,662 | +0.00(+0.00%) |
Oct 13, 2004 | 19.84 | 20.24 | 19.84 | 19.88 | 11,439 | +0.10(+0.50%) |
Oct 12, 2004 | 19.58 | 19.83 | 19.58 | 19.78 | 12,784 | +0.06(+0.32%) |
Oct 11, 2004 | 19.62 | 19.97 | 19.62 | 19.72 | 10,990 | -0.26(-1.29%) |
Oct 08, 2004 | 19.96 | 19.97 | 19.62 | 19.97 | 6,280 | +0.30(+1.54%) |
Oct 07, 2004 | 20.02 | 20.02 | 19.59 | 19.67 | 5,831 | -0.34(-1.69%) |
Oct 06, 2004 | 20.14 | 20.14 | 19.75 | 20.01 | 8,523 | +0.27(+1.35%) |
Oct 05, 2004 | 19.22 | 19.94 | 19.22 | 19.74 | 17,831 | +0.53(+2.74%) |
Oct 04, 2004 | 19.04 | 19.59 | 19.04 | 19.22 | 8,747 | +0.04(+0.23%) |