Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 23.80 | 24.12 | 23.71 | 23.78 | 49,758 | -0.13(-0.55%) |
Dec 30, 2004 | 24.28 | 24.36 | 23.83 | 23.92 | 26,147 | +0.07(+0.29%) |
Dec 29, 2004 | 24.06 | 24.23 | 23.73 | 23.85 | 32,168 | -0.38(-1.59%) |
Dec 28, 2004 | 23.97 | 24.23 | 23.83 | 24.23 | 31,059 | +0.54(+2.26%) |
Dec 27, 2004 | 24.13 | 24.21 | 23.59 | 23.70 | 50,075 | -0.37(-1.55%) |
Dec 23, 2004 | 24.03 | 24.14 | 23.64 | 24.07 | 44,370 | +0.13(+0.53%) |
Dec 22, 2004 | 23.71 | 24.05 | 23.70 | 23.94 | 70,200 | +0.12(+0.50%) |
Dec 21, 2004 | 23.37 | 23.82 | 23.19 | 23.82 | 81,293 | +0.54(+2.30%) |
Dec 20, 2004 | 23.26 | 23.77 | 23.03 | 23.29 | 47,064 | -0.22(-0.94%) |
Dec 17, 2004 | 23.42 | 23.55 | 23.05 | 23.51 | 71,785 | +0.29(+1.26%) |
Dec 16, 2004 | 23.46 | 23.76 | 23.03 | 23.21 | 64,813 | -0.64(-2.69%) |
Dec 15, 2004 | 23.30 | 23.85 | 23.30 | 23.85 | 63,228 | +0.42(+1.80%) |
Dec 14, 2004 | 23.34 | 23.54 | 23.27 | 23.43 | 51,977 | +0.07(+0.30%) |
Dec 13, 2004 | 23.15 | 23.36 | 22.87 | 23.36 | 60,217 | +0.33(+1.45%) |
Dec 10, 2004 | 22.87 | 23.24 | 22.40 | 23.03 | 84,938 | +0.01(+0.05%) |
Dec 09, 2004 | 22.89 | 23.13 | 22.45 | 23.01 | 61,643 | +0.05(+0.22%) |
Dec 08, 2004 | 22.75 | 23.03 | 22.72 | 22.96 | 57,048 | +0.44(+1.93%) |
Dec 07, 2004 | 23.18 | 23.27 | 22.43 | 22.53 | 67,031 | -0.68(-2.94%) |
Dec 06, 2004 | 23.10 | 23.41 | 23.01 | 23.21 | 40,092 | -0.05(-0.22%) |
Dec 03, 2004 | 23.40 | 23.47 | 23.26 | 23.26 | 39,616 | -0.34(-1.44%) |
Dec 02, 2004 | 23.68 | 23.78 | 23.15 | 23.60 | 104,905 | -0.08(-0.32%) |
Dec 01, 2004 | 23.32 | 23.91 | 23.01 | 23.68 | 111,402 | +0.51(+2.21%) |
Nov 30, 2004 | 23.32 | 23.33 | 22.86 | 23.17 | 121,227 | -0.13(-0.57%) |
Nov 29, 2004 | 23.36 | 23.42 | 23.00 | 23.30 | 69,567 | +0.09(+0.38%) |
Nov 26, 2004 | 23.44 | 23.44 | 23.12 | 23.21 | 6,338 | -0.11(-0.49%) |
Nov 24, 2004 | 23.35 | 23.60 | 23.01 | 23.32 | 26,939 | -0.05(-0.22%) |
Nov 23, 2004 | 23.35 | 23.38 | 22.90 | 23.37 | 58,949 | +0.21(+0.90%) |
Nov 22, 2004 | 22.71 | 23.30 | 22.71 | 23.17 | 41,518 | +0.40(+1.75%) |
Nov 19, 2004 | 23.18 | 23.18 | 22.75 | 22.77 | 99,042 | -0.42(-1.80%) |
Nov 18, 2004 | 22.95 | 23.18 | 22.81 | 23.18 | 84,304 | +0.08(+0.33%) |
Nov 17, 2004 | 23.16 | 23.35 | 22.98 | 23.11 | 85,096 | -0.02(-0.08%) |
Nov 16, 2004 | 23.10 | 23.29 | 23.10 | 23.13 | 177,641 | -0.21(-0.92%) |
Nov 15, 2004 | 23.29 | 23.35 | 23.06 | 23.34 | 54,671 | +0.06(+0.27%) |
Nov 12, 2004 | 23.34 | 23.35 | 22.98 | 23.28 | 86,047 | -0.07(-0.30%) |
Nov 11, 2004 | 23.31 | 23.35 | 23.17 | 23.35 | 164,964 | -0.06(-0.27%) |
Nov 10, 2004 | 23.26 | 23.41 | 23.04 | 23.41 | 78,599 | +0.21(+0.93%) |
Nov 09, 2004 | 22.96 | 23.20 | 22.96 | 23.20 | 57,365 | +0.11(+0.49%) |
Nov 08, 2004 | 22.99 | 23.10 | 22.84 | 23.08 | 29,950 | -0.03(-0.14%) |
Nov 05, 2004 | 23.24 | 23.24 | 22.86 | 23.12 | 59,266 | -0.08(-0.33%) |
Nov 04, 2004 | 22.95 | 23.19 | 22.85 | 23.19 | 97,615 | +0.09(+0.41%) |
Nov 03, 2004 | 22.93 | 23.10 | 22.83 | 23.10 | 64,971 | +0.43(+1.89%) |
Nov 02, 2004 | 22.77 | 22.82 | 22.43 | 22.67 | 66,080 | -0.05(-0.22%) |
Nov 01, 2004 | 22.79 | 22.79 | 22.47 | 22.72 | 39,775 | -0.03(-0.11%) |
Oct 29, 2004 | 22.69 | 22.78 | 22.56 | 22.74 | 50,392 | -0.03(-0.14%) |
Oct 28, 2004 | 22.94 | 22.98 | 22.62 | 22.77 | 124,872 | -0.08(-0.33%) |
Oct 27, 2004 | 22.81 | 22.89 | 22.67 | 22.85 | 101,577 | +0.08(+0.36%) |
Oct 26, 2004 | 22.76 | 22.79 | 22.52 | 22.77 | 125,030 | +0.05(+0.22%) |
Oct 25, 2004 | 22.56 | 22.72 | 22.47 | 22.72 | 200,302 | +0.24(+1.07%) |
Oct 22, 2004 | 22.63 | 22.80 | 22.47 | 22.48 | 70,676 | -0.23(-1.03%) |
Oct 21, 2004 | 22.88 | 22.88 | 22.61 | 22.71 | 49,758 | -0.04(-0.17%) |
Oct 20, 2004 | 22.75 | 22.84 | 22.52 | 22.75 | 214,406 | +0.01(+0.06%) |
Oct 19, 2004 | 23.15 | 23.29 | 22.59 | 22.74 | 74,479 | -0.55(-2.36%) |
Oct 18, 2004 | 22.76 | 23.29 | 22.75 | 23.29 | 41,201 | +0.10(+0.42%) |
Oct 15, 2004 | 22.60 | 23.27 | 22.55 | 23.19 | 79,867 | +0.58(+2.58%) |
Oct 14, 2004 | 22.72 | 22.95 | 22.60 | 22.60 | 59,108 | -0.11(-0.50%) |
Oct 13, 2004 | 23.00 | 23.03 | 22.65 | 22.72 | 60,059 | -0.21(-0.91%) |
Oct 12, 2004 | 23.03 | 23.03 | 22.62 | 22.93 | 43,420 | +0.08(+0.36%) |
Oct 11, 2004 | 22.62 | 23.02 | 22.62 | 22.84 | 38,507 | +0.15(+0.64%) |
Oct 08, 2004 | 22.84 | 22.92 | 22.65 | 22.70 | 38,982 | -0.24(-1.05%) |
Oct 07, 2004 | 23.03 | 23.03 | 22.86 | 22.94 | 31,534 | -0.08(-0.33%) |
Oct 06, 2004 | 22.76 | 23.03 | 22.76 | 23.01 | 32,327 | +0.09(+0.41%) |
Oct 05, 2004 | 22.96 | 22.98 | 22.76 | 22.92 | 31,218 | +0.04(+0.19%) |
Oct 04, 2004 | 22.72 | 22.91 | 22.66 | 22.88 | 64,337 | +0.08(+0.36%) |