Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.07 | 22.07 | 21.91 | 21.91 | 90,289 | -0.11(-0.52%) |
Dec 30, 2004 | 21.87 | 22.06 | 21.87 | 22.03 | 143,272 | +0.09(+0.39%) |
Dec 29, 2004 | 21.95 | 21.99 | 21.86 | 21.94 | 98,754 | -0.01(-0.03%) |
Dec 28, 2004 | 21.76 | 21.95 | 21.76 | 21.95 | 54,863 | +0.15(+0.70%) |
Dec 27, 2004 | 22.02 | 22.02 | 21.80 | 21.80 | 67,090 | -0.19(-0.86%) |
Dec 23, 2004 | 21.99 | 22.01 | 21.92 | 21.98 | 73,673 | -0.18(-0.79%) |
Dec 22, 2004 | 22.17 | 22.22 | 22.11 | 22.16 | 129,791 | +0.04(+0.16%) |
Dec 21, 2004 | 22.01 | 22.13 | 21.93 | 22.12 | 60,506 | +0.19(+0.86%) |
Dec 20, 2004 | 21.80 | 22.05 | 21.80 | 21.94 | 229,486 | +0.14(+0.63%) |
Dec 17, 2004 | 21.75 | 21.80 | 21.66 | 21.80 | 55,177 | +0.06(+0.26%) |
Dec 16, 2004 | 21.78 | 21.79 | 21.66 | 21.74 | 75,868 | +0.01(+0.03%) |
Dec 15, 2004 | 21.62 | 21.76 | 21.54 | 21.73 | 100,008 | +0.15(+0.69%) |
Dec 14, 2004 | 21.58 | 21.59 | 21.44 | 21.58 | 147,347 | +0.08(+0.36%) |
Dec 13, 2004 | 21.40 | 21.53 | 21.24 | 21.51 | 137,002 | +0.32(+1.49%) |
Dec 10, 2004 | 21.10 | 21.26 | 21.04 | 21.19 | 70,225 | +0.03(+0.12%) |
Dec 09, 2004 | 21.08 | 21.18 | 21.03 | 21.17 | 78,063 | +0.05(+0.23%) |
Dec 08, 2004 | 21.08 | 21.26 | 21.08 | 21.12 | 59,252 | -0.08(-0.39%) |
Dec 07, 2004 | 21.40 | 21.42 | 21.20 | 21.20 | 155,499 | -0.22(-1.03%) |
Dec 06, 2004 | 21.24 | 21.42 | 21.20 | 21.42 | 98,127 | +0.19(+0.88%) |
Dec 03, 2004 | 21.05 | 21.29 | 21.05 | 21.23 | 163,963 | +0.13(+0.62%) |
Dec 02, 2004 | 21.33 | 21.33 | 21.00 | 21.10 | 188,417 | -0.23(-1.09%) |
Dec 01, 2004 | 21.39 | 21.47 | 21.26 | 21.34 | 199,076 | -0.13(-0.61%) |
Nov 30, 2004 | 21.78 | 21.78 | 21.47 | 21.47 | 116,310 | -0.28(-1.28%) |
Nov 29, 2004 | 22.00 | 22.00 | 21.65 | 21.74 | 245,475 | -0.21(-0.96%) |
Nov 26, 2004 | 21.99 | 22.04 | 21.95 | 21.95 | 65,209 | +0.04(+0.19%) |
Nov 24, 2004 | 21.81 | 21.98 | 21.81 | 21.91 | 242,967 | +0.09(+0.41%) |
Nov 23, 2004 | 21.71 | 21.86 | 21.66 | 21.82 | 247,356 | +0.14(+0.63%) |
Nov 22, 2004 | 21.47 | 21.69 | 21.40 | 21.69 | 207,854 | +0.33(+1.55%) |
Nov 19, 2004 | 21.41 | 21.51 | 21.27 | 21.36 | 113,802 | -0.14(-0.64%) |
Nov 18, 2004 | 21.38 | 21.52 | 21.38 | 21.49 | 99,695 | +0.11(+0.54%) |
Nov 17, 2004 | 21.55 | 21.72 | 21.37 | 21.38 | 121,326 | -0.21(-0.99%) |
Nov 16, 2004 | 21.62 | 21.73 | 21.55 | 21.59 | 68,657 | -0.01(-0.04%) |
Nov 15, 2004 | 21.75 | 21.75 | 21.53 | 21.60 | 92,170 | -0.14(-0.65%) |
Nov 12, 2004 | 21.52 | 21.74 | 21.44 | 21.74 | 152,677 | +0.25(+1.14%) |
Nov 11, 2004 | 21.24 | 21.51 | 21.24 | 21.50 | 106,592 | +0.24(+1.13%) |
Nov 10, 2004 | 21.40 | 21.40 | 21.19 | 21.26 | 114,429 | -0.02(-0.07%) |
Nov 09, 2004 | 21.27 | 21.33 | 21.22 | 21.27 | 128,224 | -0.01(-0.06%) |
Nov 08, 2004 | 21.05 | 21.30 | 21.05 | 21.29 | 177,131 | +0.19(+0.91%) |
Nov 05, 2004 | 21.14 | 21.19 | 20.94 | 21.09 | 231,681 | -0.13(-0.60%) |
Nov 04, 2004 | 20.84 | 21.22 | 20.81 | 21.22 | 101,262 | +0.47(+2.24%) |
Nov 03, 2004 | 20.43 | 20.81 | 20.43 | 20.76 | 175,250 | +0.37(+1.80%) |
Nov 02, 2004 | 20.80 | 20.80 | 20.38 | 20.39 | 91,857 | -0.32(-1.56%) |
Nov 01, 2004 | 20.69 | 20.71 | 20.59 | 20.71 | 208,481 | +0.13(+0.64%) |
Oct 29, 2004 | 20.58 | 20.60 | 20.43 | 20.58 | 158,947 | +0.12(+0.59%) |
Oct 28, 2004 | 20.53 | 20.61 | 20.35 | 20.46 | 186,222 | -0.10(-0.48%) |
Oct 27, 2004 | 20.69 | 20.69 | 20.49 | 20.56 | 107,532 | -0.07(-0.32%) |
Oct 26, 2004 | 20.41 | 20.62 | 20.39 | 20.62 | 154,558 | +0.24(+1.19%) |
Oct 25, 2004 | 20.15 | 20.40 | 20.15 | 20.38 | 71,479 | +0.32(+1.57%) |
Oct 22, 2004 | 20.03 | 20.16 | 19.98 | 20.07 | 85,900 | +0.05(+0.27%) |
Oct 21, 2004 | 20.02 | 20.03 | 19.92 | 20.01 | 73,360 | +0.04(+0.22%) |
Oct 20, 2004 | 19.84 | 19.98 | 19.79 | 19.97 | 113,175 | +0.12(+0.63%) |
Oct 19, 2004 | 19.98 | 20.03 | 19.84 | 19.84 | 166,471 | -0.12(-0.59%) |
Oct 18, 2004 | 20.07 | 20.09 | 19.96 | 19.96 | 49,847 | -0.11(-0.52%) |
Oct 15, 2004 | 19.89 | 20.15 | 19.89 | 20.07 | 95,932 | +0.19(+0.95%) |
Oct 14, 2004 | 19.86 | 19.94 | 19.86 | 19.88 | 79,003 | -0.04(-0.21%) |
Oct 13, 2004 | 20.24 | 20.24 | 19.81 | 19.92 | 50,788 | -0.21(-1.06%) |
Oct 12, 2004 | 19.97 | 20.17 | 19.97 | 20.13 | 52,982 | +0.11(+0.54%) |
Oct 11, 2004 | 20.03 | 20.08 | 20.03 | 20.03 | 23,512 | -0.05(-0.25%) |
Oct 08, 2004 | 19.97 | 20.08 | 19.94 | 20.08 | 281,215 | +0.08(+0.42%) |
Oct 07, 2004 | 20.09 | 20.11 | 19.97 | 19.99 | 330,435 | -0.14(-0.70%) |
Oct 06, 2004 | 20.00 | 20.13 | 19.97 | 20.13 | 69,598 | +0.11(+0.56%) |
Oct 05, 2004 | 19.92 | 20.03 | 19.92 | 20.02 | 292,187 | +0.09(+0.45%) |
Oct 04, 2004 | 19.94 | 20.00 | 19.89 | 19.93 | 63,328 | +0.04(+0.18%) |