Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.68 | 25.72 | 25.55 | 25.72 | 261,018 | +0.13(+0.51%) |
Dec 30, 2004 | 25.51 | 25.70 | 25.51 | 25.59 | 173,667 | +0.01(+0.04%) |
Dec 29, 2004 | 25.66 | 25.79 | 25.56 | 25.58 | 215,740 | -0.14(-0.55%) |
Dec 28, 2004 | 25.54 | 25.82 | 25.48 | 25.72 | 193,722 | +0.14(+0.55%) |
Dec 27, 2004 | 25.64 | 25.75 | 25.58 | 25.58 | 208,504 | -0.01(-0.04%) |
Dec 23, 2004 | 25.61 | 25.73 | 25.39 | 25.59 | 222,770 | +0.12(+0.47%) |
Dec 22, 2004 | 25.44 | 25.72 | 25.38 | 25.47 | 199,821 | +0.06(+0.23%) |
Dec 21, 2004 | 25.22 | 25.45 | 25.18 | 25.41 | 213,776 | +0.17(+0.67%) |
Dec 20, 2004 | 25.40 | 25.60 | 25.15 | 25.24 | 377,934 | -0.28(-1.10%) |
Dec 17, 2004 | 25.90 | 25.92 | 25.39 | 25.52 | 432,205 | -0.40(-1.55%) |
Dec 16, 2004 | 25.72 | 25.93 | 25.54 | 25.92 | 414,735 | +0.20(+0.77%) |
Dec 15, 2004 | 25.64 | 25.80 | 25.46 | 25.72 | 187,726 | +0.07(+0.26%) |
Dec 14, 2004 | 25.10 | 25.89 | 25.10 | 25.65 | 825,852 | +0.53(+2.10%) |
Dec 13, 2004 | 24.84 | 25.26 | 24.82 | 25.13 | 300,817 | +0.38(+1.52%) |
Dec 10, 2004 | 24.83 | 24.93 | 24.64 | 24.75 | 339,789 | -0.20(-0.81%) |
Dec 09, 2004 | 25.18 | 25.33 | 24.67 | 24.95 | 387,858 | -0.28(-1.11%) |
Dec 08, 2004 | 24.93 | 25.27 | 24.85 | 25.23 | 285,414 | +0.28(+1.10%) |
Dec 07, 2004 | 25.11 | 25.23 | 24.91 | 24.96 | 430,654 | -0.18(-0.73%) |
Dec 06, 2004 | 25.10 | 25.30 | 24.96 | 25.14 | 330,382 | +0.12(+0.48%) |
Dec 03, 2004 | 25.30 | 25.49 | 24.67 | 25.02 | 691,673 | -0.36(-1.41%) |
Dec 02, 2004 | 25.58 | 25.67 | 25.20 | 25.38 | 386,100 | -0.22(-0.87%) |
Dec 01, 2004 | 25.59 | 26.07 | 25.41 | 25.60 | 574,034 | +0.10(+0.40%) |
Nov 30, 2004 | 25.43 | 25.75 | 25.37 | 25.50 | 263,913 | +0.01(+0.06%) |
Nov 29, 2004 | 25.62 | 25.80 | 25.33 | 25.49 | 346,095 | +0.02(+0.08%) |
Nov 26, 2004 | 25.64 | 25.64 | 25.47 | 25.47 | 62,851 | -0.05(-0.19%) |
Nov 24, 2004 | 25.82 | 25.89 | 25.50 | 25.51 | 509,218 | -0.31(-1.22%) |
Nov 23, 2004 | 25.31 | 25.90 | 25.08 | 25.83 | 935,015 | +0.58(+2.30%) |
Nov 22, 2004 | 24.47 | 25.26 | 24.38 | 25.25 | 1,063,198 | +0.67(+2.72%) |
Nov 19, 2004 | 24.44 | 24.91 | 24.35 | 24.58 | 581,787 | +0.02(+0.10%) |
Nov 18, 2004 | 24.42 | 24.57 | 24.25 | 24.56 | 505,083 | +0.03(+0.14%) |
Nov 17, 2004 | 24.44 | 24.70 | 24.20 | 24.52 | 654,355 | -0.23(-0.92%) |
Nov 16, 2004 | 24.57 | 24.89 | 24.40 | 24.75 | 871,750 | +0.20(+0.81%) |
Nov 15, 2004 | 23.73 | 24.61 | 23.43 | 24.55 | 1,098,965 | +0.89(+3.76%) |
Nov 12, 2004 | 23.51 | 23.77 | 23.39 | 23.66 | 366,666 | +0.13(+0.53%) |
Nov 11, 2004 | 23.12 | 23.98 | 22.97 | 23.54 | 752,560 | +0.52(+2.25%) |
Nov 10, 2004 | 23.05 | 23.16 | 22.82 | 23.02 | 390,649 | -0.03(-0.15%) |
Nov 09, 2004 | 22.96 | 23.16 | 22.73 | 23.05 | 366,769 | +0.08(+0.34%) |
Nov 08, 2004 | 22.64 | 23.02 | 22.53 | 22.97 | 478,103 | +0.34(+1.50%) |
Nov 05, 2004 | 22.51 | 22.71 | 22.29 | 22.64 | 522,967 | +0.09(+0.41%) |
Nov 04, 2004 | 22.40 | 22.60 | 22.15 | 22.54 | 320,768 | +0.15(+0.67%) |
Nov 03, 2004 | 21.91 | 22.44 | 21.91 | 22.39 | 461,356 | +0.49(+2.25%) |
Nov 02, 2004 | 21.88 | 22.06 | 21.81 | 21.90 | 227,422 | -0.08(-0.37%) |
Nov 01, 2004 | 21.81 | 22.03 | 21.70 | 21.98 | 199,201 | +0.15(+0.66%) |
Oct 29, 2004 | 21.79 | 21.86 | 21.57 | 21.84 | 203,439 | -0.05(-0.22%) |
Oct 28, 2004 | 21.97 | 21.98 | 21.60 | 21.89 | 197,753 | -0.09(-0.42%) |
Oct 27, 2004 | 21.60 | 21.98 | 21.59 | 21.98 | 472,521 | +0.33(+1.54%) |
Oct 26, 2004 | 21.52 | 21.67 | 21.42 | 21.64 | 219,565 | +0.12(+0.54%) |
Oct 25, 2004 | 21.37 | 21.55 | 21.26 | 21.53 | 468,799 | +0.07(+0.32%) |
Oct 22, 2004 | 21.28 | 21.58 | 21.19 | 21.46 | 411,737 | +0.19(+0.89%) |
Oct 21, 2004 | 20.98 | 21.89 | 20.89 | 21.27 | 1,569,626 | -0.86(-3.87%) |
Oct 20, 2004 | 21.91 | 22.18 | 21.78 | 22.13 | 790,395 | +0.22(+1.02%) |
Oct 19, 2004 | 22.26 | 22.70 | 21.67 | 21.91 | 516,144 | -0.36(-1.63%) |
Oct 18, 2004 | 22.23 | 22.44 | 21.90 | 22.27 | 400,779 | -0.01(-0.04%) |
Oct 15, 2004 | 22.08 | 22.47 | 21.90 | 22.28 | 495,160 | +0.22(+1.01%) |
Oct 14, 2004 | 22.11 | 22.30 | 21.98 | 22.06 | 325,730 | +0.02(+0.11%) |
Oct 13, 2004 | 22.29 | 22.56 | 21.80 | 22.03 | 542,815 | -0.15(-0.70%) |
Oct 12, 2004 | 21.87 | 22.33 | 21.86 | 22.19 | 528,859 | +0.15(+0.66%) |
Oct 11, 2004 | 21.72 | 22.13 | 21.72 | 22.04 | 495,780 | +0.27(+1.22%) |
Oct 08, 2004 | 21.95 | 22.38 | 21.66 | 21.78 | 755,248 | -0.20(-0.92%) |
Oct 07, 2004 | 22.35 | 22.38 | 21.91 | 21.98 | 391,269 | -0.32(-1.45%) |
Oct 06, 2004 | 21.87 | 22.37 | 21.79 | 22.30 | 605,046 | +0.39(+1.79%) |
Oct 05, 2004 | 21.60 | 21.94 | 21.59 | 21.91 | 382,069 | +0.30(+1.37%) |
Oct 04, 2004 | 21.54 | 21.96 | 21.54 | 21.62 | 583,131 | +0.04(+0.18%) |