Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.35 | 24.77 | 24.28 | 24.37 | 85,910 | -0.31(-1.24%) |
Dec 30, 2004 | 24.25 | 24.98 | 24.25 | 24.68 | 82,254 | +0.09(+0.38%) |
Dec 29, 2004 | 24.71 | 24.76 | 24.26 | 24.59 | 111,501 | -0.09(-0.37%) |
Dec 28, 2004 | 24.41 | 24.68 | 24.15 | 24.68 | 68,616 | +0.61(+2.54%) |
Dec 27, 2004 | 24.32 | 24.68 | 24.07 | 24.07 | 87,035 | -0.55(-2.25%) |
Dec 23, 2004 | 24.27 | 24.92 | 24.27 | 24.62 | 250,279 | -0.06(-0.23%) |
Dec 22, 2004 | 24.06 | 24.71 | 24.03 | 24.68 | 106,158 | +0.57(+2.36%) |
Dec 21, 2004 | 23.84 | 24.19 | 23.51 | 24.11 | 187,569 | +0.58(+2.45%) |
Dec 20, 2004 | 24.47 | 24.47 | 23.47 | 23.53 | 253,935 | -0.61(-2.53%) |
Dec 17, 2004 | 24.92 | 24.92 | 23.81 | 24.15 | 187,709 | -0.66(-2.67%) |
Dec 16, 2004 | 24.50 | 25.15 | 24.00 | 24.81 | 430,115 | +0.23(+0.93%) |
Dec 15, 2004 | 23.57 | 25.08 | 23.43 | 24.58 | 371,342 | +0.68(+2.83%) |
Dec 14, 2004 | 23.55 | 23.94 | 23.43 | 23.90 | 89,847 | +0.29(+1.23%) |
Dec 13, 2004 | 23.97 | 23.97 | 23.49 | 23.61 | 223,424 | -0.14(-0.60%) |
Dec 10, 2004 | 23.53 | 23.91 | 23.52 | 23.75 | 123,874 | +0.16(+0.69%) |
Dec 09, 2004 | 23.23 | 23.88 | 23.15 | 23.59 | 193,193 | +0.09(+0.36%) |
Dec 08, 2004 | 23.54 | 23.80 | 23.16 | 23.51 | 410,149 | +0.21(+0.89%) |
Dec 07, 2004 | 23.23 | 23.64 | 23.23 | 23.30 | 250,982 | -0.11(-0.46%) |
Dec 06, 2004 | 23.60 | 23.77 | 23.28 | 23.41 | 349,829 | -0.54(-2.26%) |
Dec 03, 2004 | 24.47 | 24.47 | 23.58 | 23.95 | 191,506 | -0.53(-2.15%) |
Dec 02, 2004 | 24.52 | 24.60 | 24.42 | 24.47 | 216,393 | -0.06(-0.23%) |
Dec 01, 2004 | 24.49 | 24.79 | 24.47 | 24.53 | 247,327 | +0.06(+0.26%) |
Nov 30, 2004 | 24.20 | 24.73 | 24.02 | 24.47 | 376,122 | +0.30(+1.24%) |
Nov 29, 2004 | 23.05 | 24.18 | 23.05 | 24.17 | 215,831 | +0.71(+3.03%) |
Nov 26, 2004 | 23.41 | 23.51 | 23.19 | 23.46 | 23,340 | +0.02(+0.09%) |
Nov 24, 2004 | 22.76 | 23.54 | 22.76 | 23.43 | 123,030 | +0.08(+0.34%) |
Nov 23, 2004 | 23.11 | 23.36 | 22.50 | 23.36 | 202,473 | +0.33(+1.42%) |
Nov 22, 2004 | 21.76 | 23.04 | 21.74 | 23.03 | 200,083 | +1.00(+4.55%) |
Nov 19, 2004 | 22.08 | 22.23 | 21.63 | 22.03 | 137,653 | -0.35(-1.56%) |
Nov 18, 2004 | 21.91 | 22.50 | 21.91 | 22.37 | 354,891 | +0.17(+0.77%) |
Nov 17, 2004 | 21.71 | 22.36 | 21.71 | 22.20 | 210,769 | +0.21(+0.97%) |
Nov 16, 2004 | 22.32 | 22.32 | 21.76 | 21.99 | 293,165 | -0.33(-1.47%) |
Nov 15, 2004 | 22.45 | 22.55 | 22.24 | 22.32 | 331,972 | +0.20(+0.90%) |
Nov 12, 2004 | 21.78 | 22.40 | 21.62 | 22.12 | 229,891 | +0.36(+1.67%) |
Nov 11, 2004 | 21.34 | 21.91 | 21.34 | 21.76 | 90,691 | -0.08(-0.36%) |
Nov 10, 2004 | 21.87 | 21.87 | 21.34 | 21.83 | 199,099 | +0.01(+0.07%) |
Nov 09, 2004 | 21.25 | 21.87 | 21.25 | 21.82 | 242,687 | +0.48(+2.27%) |
Nov 08, 2004 | 20.67 | 21.70 | 20.66 | 21.34 | 740,294 | +0.53(+2.56%) |
Nov 05, 2004 | 21.05 | 21.07 | 20.66 | 20.80 | 335,768 | +0.11(+0.55%) |
Nov 04, 2004 | 20.98 | 21.02 | 20.61 | 20.69 | 344,627 | -0.28(-1.36%) |
Nov 03, 2004 | 21.36 | 21.94 | 20.22 | 20.97 | 1,176,878 | -0.33(-1.54%) |
Nov 02, 2004 | 21.02 | 21.34 | 20.75 | 21.30 | 276,995 | +0.41(+1.94%) |
Nov 01, 2004 | 20.44 | 21.01 | 20.21 | 20.90 | 238,609 | +0.53(+2.60%) |
Oct 29, 2004 | 20.26 | 20.41 | 20.20 | 20.37 | 312,849 | -0.04(-0.19%) |
Oct 28, 2004 | 20.09 | 20.63 | 19.25 | 20.40 | 1,360,370 | -1.15(-5.31%) |
Oct 27, 2004 | 21.12 | 21.79 | 20.65 | 21.55 | 155,511 | +0.46(+2.19%) |
Oct 26, 2004 | 20.53 | 21.12 | 20.53 | 21.09 | 147,918 | +0.46(+2.21%) |
Oct 25, 2004 | 20.57 | 20.75 | 20.37 | 20.63 | 165,072 | -0.24(-1.16%) |
Oct 22, 2004 | 20.99 | 20.99 | 20.60 | 20.87 | 239,172 | -0.07(-0.34%) |
Oct 21, 2004 | 20.39 | 20.94 | 20.28 | 20.94 | 105,876 | +0.46(+2.26%) |
Oct 20, 2004 | 19.94 | 20.48 | 19.54 | 20.48 | 78,599 | +0.47(+2.35%) |
Oct 19, 2004 | 19.79 | 20.46 | 19.59 | 20.01 | 76,911 | +0.24(+1.22%) |
Oct 18, 2004 | 19.50 | 20.16 | 19.38 | 19.77 | 178,289 | +0.32(+1.65%) |
Oct 15, 2004 | 19.45 | 19.74 | 19.44 | 19.45 | 99,690 | +0.00(+0.00%) |
Oct 14, 2004 | 19.52 | 19.96 | 19.38 | 19.45 | 195,443 | -0.24(-1.23%) |
Oct 13, 2004 | 20.08 | 20.23 | 19.52 | 19.69 | 97,440 | -0.26(-1.28%) |
Oct 12, 2004 | 20.16 | 20.23 | 19.79 | 19.95 | 105,314 | -0.18(-0.92%) |
Oct 11, 2004 | 20.40 | 20.45 | 19.87 | 20.13 | 141,028 | +0.23(+1.18%) |
Oct 08, 2004 | 20.23 | 20.51 | 19.80 | 19.90 | 259,278 | -0.06(-0.29%) |
Oct 07, 2004 | 20.17 | 20.69 | 19.91 | 19.96 | 234,953 | -0.60(-2.91%) |
Oct 06, 2004 | 20.94 | 21.05 | 19.96 | 20.55 | 290,915 | -0.94(-4.37%) |
Oct 05, 2004 | 21.19 | 21.93 | 20.85 | 21.49 | 223,142 | +0.38(+1.79%) |
Oct 04, 2004 | 20.73 | 21.33 | 20.45 | 21.12 | 94,206 | +0.11(+0.51%) |