Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.11 | 25.16 | 25.02 | 25.06 | 30,044 | -0.07(-0.28%) |
Dec 30, 2004 | 25.21 | 25.21 | 25.08 | 25.13 | 63,026 | +0.03(+0.12%) |
Dec 29, 2004 | 25.14 | 25.14 | 25.03 | 25.09 | 63,026 | -0.07(-0.28%) |
Dec 28, 2004 | 24.97 | 25.17 | 24.97 | 25.17 | 35,240 | +0.20(+0.82%) |
Dec 27, 2004 | 25.22 | 25.22 | 24.96 | 24.96 | 35,692 | -0.19(-0.76%) |
Dec 23, 2004 | 25.17 | 25.21 | 25.12 | 25.15 | 103,237 | -0.04(-0.14%) |
Dec 22, 2004 | 25.17 | 25.25 | 25.11 | 25.19 | 50,602 | +0.05(+0.19%) |
Dec 21, 2004 | 25.08 | 25.17 | 24.98 | 25.14 | 91,038 | +0.15(+0.58%) |
Dec 20, 2004 | 24.92 | 25.10 | 24.92 | 24.99 | 37,047 | +0.02(+0.09%) |
Dec 17, 2004 | 25.02 | 25.04 | 24.88 | 24.97 | 57,153 | -0.04(-0.18%) |
Dec 16, 2004 | 25.08 | 25.09 | 24.90 | 25.02 | 31,174 | -0.09(-0.37%) |
Dec 15, 2004 | 25.14 | 25.14 | 24.94 | 25.11 | 46,987 | +0.04(+0.15%) |
Dec 14, 2004 | 25.08 | 25.15 | 24.97 | 25.07 | 76,354 | +0.06(+0.22%) |
Dec 13, 2004 | 24.92 | 25.02 | 24.79 | 25.02 | 21,912 | +0.26(+1.04%) |
Dec 10, 2004 | 24.67 | 24.79 | 24.57 | 24.76 | 35,466 | +0.15(+0.63%) |
Dec 09, 2004 | 24.44 | 24.66 | 24.32 | 24.60 | 54,894 | +0.05(+0.22%) |
Dec 08, 2004 | 24.61 | 24.61 | 24.45 | 24.55 | 71,836 | +0.15(+0.62%) |
Dec 07, 2004 | 24.62 | 24.68 | 24.39 | 24.40 | 88,101 | -0.32(-1.31%) |
Dec 06, 2004 | 24.75 | 24.75 | 24.63 | 24.72 | 39,984 | -0.07(-0.27%) |
Dec 03, 2004 | 24.76 | 24.89 | 24.70 | 24.79 | 46,761 | -0.02(-0.09%) |
Dec 02, 2004 | 24.86 | 24.90 | 24.74 | 24.81 | 49,698 | -0.04(-0.14%) |
Dec 01, 2004 | 24.43 | 24.85 | 24.43 | 24.85 | 140,510 | +0.43(+1.78%) |
Nov 30, 2004 | 24.39 | 24.54 | 24.38 | 24.41 | 26,882 | -0.04(-0.18%) |
Nov 29, 2004 | 24.66 | 24.66 | 24.28 | 24.46 | 94,201 | -0.11(-0.45%) |
Nov 26, 2004 | 24.50 | 24.57 | 24.50 | 24.57 | 12,876 | +0.06(+0.24%) |
Nov 24, 2004 | 24.51 | 24.56 | 24.48 | 24.51 | 55,571 | +0.12(+0.47%) |
Nov 23, 2004 | 24.46 | 24.49 | 24.28 | 24.40 | 42,921 | -0.10(-0.42%) |
Nov 22, 2004 | 24.31 | 24.54 | 24.31 | 24.50 | 76,806 | +0.10(+0.42%) |
Nov 19, 2004 | 24.76 | 24.76 | 24.36 | 24.40 | 54,216 | -0.32(-1.31%) |
Nov 18, 2004 | 24.70 | 24.72 | 24.60 | 24.72 | 78,162 | +0.16(+0.67%) |
Nov 17, 2004 | 24.42 | 24.76 | 24.42 | 24.55 | 42,695 | +0.15(+0.60%) |
Nov 16, 2004 | 24.52 | 24.52 | 24.36 | 24.41 | 66,641 | -0.12(-0.47%) |
Nov 15, 2004 | 24.56 | 24.59 | 24.44 | 24.52 | 203,537 | -0.08(-0.32%) |
Nov 12, 2004 | 24.44 | 24.60 | 24.35 | 24.60 | 358,506 | +0.12(+0.51%) |
Nov 11, 2004 | 24.32 | 24.48 | 24.27 | 24.48 | 38,177 | +0.29(+1.19%) |
Nov 10, 2004 | 24.15 | 24.29 | 24.13 | 24.19 | 62,123 | +0.04(+0.16%) |
Nov 09, 2004 | 24.05 | 24.21 | 24.05 | 24.15 | 71,610 | +0.07(+0.28%) |
Nov 08, 2004 | 24.08 | 24.11 | 24.00 | 24.09 | 313,325 | +0.04(+0.17%) |
Nov 05, 2004 | 24.00 | 24.17 | 23.97 | 24.05 | 136,444 | +0.19(+0.82%) |
Nov 04, 2004 | 23.43 | 23.90 | 23.43 | 23.85 | 68,674 | +0.42(+1.78%) |
Nov 03, 2004 | 23.60 | 23.60 | 23.40 | 23.43 | 89,231 | +0.28(+1.20%) |
Nov 02, 2004 | 23.24 | 23.40 | 23.16 | 23.16 | 51,957 | -0.02(-0.10%) |
Nov 01, 2004 | 23.01 | 23.24 | 23.01 | 23.18 | 346,307 | +0.11(+0.46%) |
Oct 29, 2004 | 22.98 | 23.12 | 22.97 | 23.07 | 31,400 | +0.09(+0.39%) |
Oct 28, 2004 | 23.02 | 23.12 | 22.89 | 22.98 | 64,607 | -0.04(-0.15%) |
Oct 27, 2004 | 22.71 | 23.04 | 22.69 | 23.02 | 20,331 | +0.29(+1.29%) |
Oct 26, 2004 | 22.35 | 22.73 | 22.35 | 22.73 | 49,472 | +0.30(+1.34%) |
Oct 25, 2004 | 22.38 | 22.46 | 22.28 | 22.43 | 56,927 | +0.04(+0.20%) |
Oct 22, 2004 | 22.67 | 22.69 | 22.33 | 22.38 | 32,981 | -0.25(-1.11%) |
Oct 21, 2004 | 22.49 | 22.64 | 22.42 | 22.63 | 29,593 | +0.15(+0.65%) |
Oct 20, 2004 | 22.40 | 22.51 | 22.28 | 22.49 | 38,855 | +0.00(+0.02%) |
Oct 19, 2004 | 22.75 | 22.79 | 22.47 | 22.48 | 65,963 | -0.12(-0.53%) |
Oct 18, 2004 | 22.35 | 22.66 | 22.35 | 22.60 | 48,117 | -0.00(-0.02%) |
Oct 15, 2004 | 22.49 | 22.71 | 22.49 | 22.61 | 28,915 | +0.13(+0.57%) |
Oct 14, 2004 | 22.48 | 22.55 | 22.44 | 22.48 | 23,041 | -0.11(-0.47%) |
Oct 13, 2004 | 22.83 | 22.96 | 22.48 | 22.59 | 62,800 | -0.24(-1.07%) |
Oct 12, 2004 | 22.73 | 22.90 | 22.70 | 22.83 | 73,418 | -0.10(-0.42%) |
Oct 11, 2004 | 22.86 | 22.96 | 22.85 | 22.93 | 49,698 | +0.11(+0.47%) |
Oct 08, 2004 | 22.97 | 23.05 | 22.76 | 22.82 | 68,222 | -0.28(-1.21%) |
Oct 07, 2004 | 23.32 | 23.32 | 23.07 | 23.10 | 43,599 | -0.22(-0.93%) |
Oct 06, 2004 | 23.11 | 23.35 | 23.10 | 23.32 | 135,315 | +0.15(+0.63%) |
Oct 05, 2004 | 23.13 | 23.18 | 23.09 | 23.17 | 48,117 | -0.07(-0.31%) |
Oct 04, 2004 | 23.31 | 23.36 | 23.19 | 23.24 | 64,607 | +0.14(+0.59%) |