Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.57 | 27.57 | 27.05 | 27.34 | 64,900 | -0.30(-1.09%) |
Dec 30, 2004 | 27.29 | 27.81 | 26.67 | 27.64 | 55,200 | +0.17(+0.62%) |
Dec 29, 2004 | 26.08 | 28.23 | 26.08 | 27.47 | 122,200 | +1.13(+4.29%) |
Dec 28, 2004 | 25.79 | 26.41 | 25.75 | 26.34 | 56,700 | +0.46(+1.78%) |
Dec 27, 2004 | 26.42 | 26.46 | 25.84 | 25.88 | 45,300 | -0.38(-1.45%) |
Dec 23, 2004 | 26.41 | 26.41 | 25.99 | 26.26 | 46,700 | +0.11(+0.42%) |
Dec 22, 2004 | 25.70 | 26.25 | 25.70 | 26.15 | 52,900 | +0.67(+2.65%) |
Dec 21, 2004 | 25.50 | 26.66 | 25.23 | 25.48 | 153,200 | +0.11(+0.41%) |
Dec 20, 2004 | 26.12 | 26.14 | 25.36 | 25.37 | 76,000 | -0.66(-2.54%) |
Dec 17, 2004 | 26.31 | 26.66 | 25.04 | 26.03 | 293,600 | -0.56(-2.11%) |
Dec 16, 2004 | 26.26 | 26.60 | 26.12 | 26.59 | 47,800 | +0.16(+0.61%) |
Dec 15, 2004 | 25.89 | 26.50 | 25.70 | 26.43 | 67,200 | +0.25(+0.95%) |
Dec 14, 2004 | 25.79 | 26.19 | 25.62 | 26.18 | 49,200 | +0.16(+0.61%) |
Dec 13, 2004 | 24.99 | 26.20 | 24.99 | 26.02 | 63,200 | +0.75(+2.97%) |
Dec 10, 2004 | 25.43 | 25.59 | 24.90 | 25.27 | 87,900 | -0.16(-0.63%) |
Dec 09, 2004 | 25.59 | 25.68 | 24.96 | 25.43 | 68,500 | -0.08(-0.31%) |
Dec 08, 2004 | 24.90 | 25.56 | 24.72 | 25.51 | 218,200 | +0.59(+2.37%) |
Dec 07, 2004 | 25.19 | 25.27 | 24.92 | 24.92 | 167,000 | -0.39(-1.54%) |
Dec 06, 2004 | 25.40 | 25.60 | 25.30 | 25.31 | 161,900 | -0.30(-1.17%) |
Dec 03, 2004 | 25.87 | 26.10 | 25.43 | 25.61 | 224,100 | -0.26(-1.01%) |
Dec 02, 2004 | 25.70 | 26.10 | 25.63 | 25.87 | 75,600 | +0.24(+0.94%) |
Dec 01, 2004 | 25.18 | 25.75 | 25.14 | 25.63 | 126,400 | +0.68(+2.73%) |
Nov 30, 2004 | 24.53 | 25.09 | 24.53 | 24.95 | 100,300 | +0.18(+0.73%) |
Nov 29, 2004 | 24.50 | 24.89 | 24.05 | 24.77 | 54,900 | +0.56(+2.31%) |
Nov 26, 2004 | 24.38 | 24.45 | 24.11 | 24.21 | 28,900 | -0.04(-0.16%) |
Nov 24, 2004 | 23.85 | 24.37 | 23.85 | 24.25 | 68,200 | +0.22(+0.92%) |
Nov 23, 2004 | 24.22 | 24.22 | 23.80 | 24.03 | 79,800 | -0.04(-0.17%) |
Nov 22, 2004 | 23.83 | 24.10 | 23.83 | 24.07 | 114,100 | +0.14(+0.59%) |
Nov 19, 2004 | 23.77 | 24.00 | 23.76 | 23.93 | 81,800 | -0.17(-0.71%) |
Nov 18, 2004 | 24.16 | 24.37 | 23.98 | 24.10 | 72,700 | -0.17(-0.70%) |
Nov 17, 2004 | 24.33 | 24.56 | 24.16 | 24.27 | 80,000 | +0.20(+0.84%) |
Nov 16, 2004 | 24.22 | 24.44 | 23.98 | 24.07 | 113,200 | -0.36(-1.47%) |
Nov 15, 2004 | 24.23 | 24.43 | 23.90 | 24.43 | 48,200 | +0.41(+1.71%) |
Nov 12, 2004 | 24.25 | 24.29 | 23.77 | 24.02 | 446,100 | -0.01(-0.04%) |
Nov 11, 2004 | 23.54 | 24.23 | 23.54 | 24.03 | 114,000 | +0.49(+2.08%) |
Nov 10, 2004 | 22.79 | 23.60 | 22.50 | 23.54 | 84,600 | +0.81(+3.56%) |
Nov 09, 2004 | 22.28 | 22.76 | 22.28 | 22.73 | 138,700 | +0.33(+1.47%) |
Nov 08, 2004 | 22.61 | 22.75 | 22.17 | 22.40 | 164,200 | +0.01(+0.04%) |
Nov 05, 2004 | 22.40 | 22.80 | 22.21 | 22.39 | 115,100 | +0.26(+1.17%) |
Nov 04, 2004 | 22.01 | 22.43 | 22.01 | 22.13 | 174,200 | +0.03(+0.13%) |
Nov 03, 2004 | 22.02 | 22.40 | 22.02 | 22.10 | 105,000 | +0.05(+0.23%) |
Nov 02, 2004 | 21.93 | 22.34 | 21.93 | 22.05 | 218,400 | +0.07(+0.32%) |
Nov 01, 2004 | 22.16 | 22.58 | 21.92 | 21.98 | 181,400 | -0.47(-2.09%) |
Oct 29, 2004 | 22.72 | 22.89 | 22.29 | 22.45 | 95,800 | -0.27(-1.19%) |
Oct 28, 2004 | 22.54 | 23.30 | 22.46 | 22.72 | 327,300 | +0.15(+0.66%) |
Oct 27, 2004 | 21.98 | 22.73 | 21.98 | 22.57 | 99,100 | +0.59(+2.68%) |
Oct 26, 2004 | 22.08 | 22.50 | 21.95 | 21.98 | 117,800 | -0.22(-0.99%) |
Oct 25, 2004 | 22.59 | 22.59 | 22.00 | 22.20 | 111,400 | -0.17(-0.76%) |
Oct 22, 2004 | 22.01 | 22.49 | 22.00 | 22.37 | 93,000 | +0.36(+1.64%) |
Oct 21, 2004 | 22.22 | 22.22 | 21.95 | 22.01 | 148,000 | -0.08(-0.36%) |
Oct 20, 2004 | 22.89 | 23.10 | 22.00 | 22.09 | 122,200 | -0.96(-4.16%) |
Oct 19, 2004 | 22.99 | 23.25 | 22.12 | 23.05 | 439,100 | +0.72(+3.22%) |
Oct 18, 2004 | 20.30 | 23.00 | 19.98 | 22.33 | 1,430,900 | -3.07(-12.09%) |
Oct 15, 2004 | 26.00 | 26.00 | 25.40 | 25.40 | 81,500 | -0.49(-1.89%) |
Oct 14, 2004 | 25.94 | 26.07 | 25.43 | 25.89 | 94,400 | -0.05(-0.19%) |
Oct 13, 2004 | 25.70 | 26.15 | 25.09 | 25.94 | 74,200 | +0.35(+1.37%) |
Oct 12, 2004 | 25.18 | 25.68 | 24.90 | 25.59 | 87,900 | +0.46(+1.83%) |
Oct 11, 2004 | 25.43 | 25.61 | 25.12 | 25.13 | 56,000 | -0.22(-0.87%) |
Oct 08, 2004 | 26.62 | 26.62 | 25.25 | 25.35 | 96,700 | -1.21(-4.56%) |
Oct 07, 2004 | 27.24 | 27.30 | 26.56 | 26.56 | 39,000 | -0.77(-2.82%) |
Oct 06, 2004 | 27.39 | 27.61 | 27.00 | 27.33 | 112,700 | -0.04(-0.15%) |
Oct 05, 2004 | 27.49 | 27.52 | 27.05 | 27.37 | 67,100 | -0.09(-0.33%) |
Oct 04, 2004 | 26.47 | 27.48 | 26.47 | 27.46 | 68,500 | +1.09(+4.13%) |