Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.60 | 22.60 | 22.16 | 22.20 | 44,727 | -0.20(-0.90%) |
Dec 30, 2004 | 21.95 | 22.42 | 21.94 | 22.40 | 53,052 | -0.01(-0.03%) |
Dec 29, 2004 | 22.53 | 22.66 | 22.41 | 22.41 | 27,424 | -0.13(-0.60%) |
Dec 28, 2004 | 22.21 | 22.54 | 21.91 | 22.54 | 48,481 | +0.40(+1.83%) |
Dec 27, 2004 | 22.57 | 22.57 | 22.05 | 22.14 | 18,119 | -0.19(-0.85%) |
Dec 23, 2004 | 22.51 | 22.51 | 22.32 | 22.33 | 23,832 | -0.10(-0.46%) |
Dec 22, 2004 | 22.51 | 22.54 | 22.24 | 22.43 | 68,560 | -0.05(-0.22%) |
Dec 21, 2004 | 22.20 | 22.50 | 22.16 | 22.48 | 82,109 | +0.47(+2.11%) |
Dec 20, 2004 | 22.06 | 22.39 | 21.96 | 22.02 | 40,646 | -0.26(-1.16%) |
Dec 17, 2004 | 22.35 | 22.41 | 22.14 | 22.27 | 59,745 | +0.05(+0.22%) |
Dec 16, 2004 | 22.34 | 22.53 | 22.21 | 22.23 | 40,156 | -0.26(-1.14%) |
Dec 15, 2004 | 22.65 | 22.67 | 22.30 | 22.48 | 80,640 | -0.01(-0.05%) |
Dec 14, 2004 | 22.57 | 22.60 | 22.23 | 22.49 | 53,379 | -0.17(-0.76%) |
Dec 13, 2004 | 22.36 | 22.67 | 22.10 | 22.67 | 45,217 | +0.32(+1.43%) |
Dec 10, 2004 | 21.88 | 22.35 | 21.86 | 22.35 | 38,361 | +0.29(+1.31%) |
Dec 09, 2004 | 21.69 | 22.14 | 21.69 | 22.06 | 47,665 | -0.02(-0.11%) |
Dec 08, 2004 | 22.02 | 22.20 | 21.78 | 22.08 | 39,667 | +0.31(+1.41%) |
Dec 07, 2004 | 22.27 | 22.46 | 21.72 | 21.78 | 62,357 | -0.70(-3.11%) |
Dec 06, 2004 | 22.18 | 22.57 | 22.18 | 22.48 | 28,566 | +0.20(+0.91%) |
Dec 03, 2004 | 22.46 | 22.57 | 22.27 | 22.27 | 21,547 | -0.30(-1.33%) |
Dec 02, 2004 | 22.68 | 22.94 | 22.49 | 22.57 | 59,419 | -0.38(-1.65%) |
Dec 01, 2004 | 22.75 | 23.02 | 22.66 | 22.95 | 93,209 | +0.34(+1.49%) |
Nov 30, 2004 | 22.81 | 22.89 | 22.45 | 22.62 | 122,429 | -0.11(-0.49%) |
Nov 29, 2004 | 22.52 | 22.81 | 22.05 | 22.73 | 87,332 | +0.38(+1.70%) |
Nov 26, 2004 | 22.40 | 22.48 | 22.32 | 22.35 | 4,570 | +0.02(+0.08%) |
Nov 24, 2004 | 22.36 | 22.36 | 22.24 | 22.33 | 67,744 | +0.03(+0.14%) |
Nov 23, 2004 | 22.27 | 22.51 | 22.12 | 22.30 | 64,805 | -0.18(-0.82%) |
Nov 22, 2004 | 21.66 | 22.48 | 21.66 | 22.48 | 60,071 | +0.58(+2.66%) |
Nov 19, 2004 | 21.87 | 22.41 | 21.83 | 21.90 | 43,421 | -0.34(-1.52%) |
Nov 18, 2004 | 22.02 | 22.24 | 21.97 | 22.24 | 55,174 | +0.06(+0.28%) |
Nov 17, 2004 | 21.97 | 22.46 | 21.97 | 22.18 | 53,052 | +0.15(+0.70%) |
Nov 16, 2004 | 22.19 | 22.23 | 22.00 | 22.02 | 39,177 | -0.18(-0.83%) |
Nov 15, 2004 | 22.14 | 22.27 | 22.03 | 22.21 | 69,050 | -0.01(-0.05%) |
Nov 12, 2004 | 22.09 | 22.22 | 22.09 | 22.22 | 49,787 | +0.01(+0.05%) |
Nov 11, 2004 | 21.73 | 22.21 | 21.73 | 22.21 | 42,931 | +0.38(+1.74%) |
Nov 10, 2004 | 21.54 | 22.02 | 21.54 | 21.83 | 29,709 | +0.06(+0.28%) |
Nov 09, 2004 | 21.05 | 21.87 | 21.05 | 21.77 | 37,708 | +0.36(+1.66%) |
Nov 08, 2004 | 21.40 | 21.42 | 21.34 | 21.41 | 20,731 | -0.04(-0.17%) |
Nov 05, 2004 | 21.62 | 21.62 | 21.17 | 21.45 | 68,560 | -0.24(-1.10%) |
Nov 04, 2004 | 21.31 | 21.70 | 20.99 | 21.69 | 71,172 | +0.10(+0.45%) |
Nov 03, 2004 | 21.50 | 21.59 | 21.32 | 21.59 | 107,737 | +0.24(+1.12%) |
Nov 02, 2004 | 21.38 | 21.43 | 21.17 | 21.35 | 28,893 | -0.01(-0.06%) |
Nov 01, 2004 | 21.17 | 21.36 | 21.07 | 21.36 | 52,562 | +0.13(+0.64%) |
Oct 29, 2004 | 21.29 | 21.29 | 21.02 | 21.23 | 67,254 | -0.06(-0.26%) |
Oct 28, 2004 | 21.03 | 21.30 | 20.97 | 21.28 | 26,281 | +0.15(+0.70%) |
Oct 27, 2004 | 20.77 | 21.13 | 20.50 | 21.13 | 47,339 | +0.47(+2.25%) |
Oct 26, 2004 | 20.38 | 20.68 | 20.26 | 20.67 | 34,769 | +0.27(+1.32%) |
Oct 25, 2004 | 20.23 | 20.45 | 19.94 | 20.40 | 37,055 | +0.10(+0.48%) |
Oct 22, 2004 | 20.43 | 20.66 | 20.25 | 20.30 | 45,380 | -0.23(-1.13%) |
Oct 21, 2004 | 20.40 | 20.55 | 20.07 | 20.53 | 38,034 | +0.23(+1.12%) |
Oct 20, 2004 | 20.11 | 20.31 | 19.90 | 20.31 | 21,874 | +0.05(+0.24%) |
Oct 19, 2004 | 20.28 | 20.38 | 20.21 | 20.26 | 54,032 | -0.24(-1.17%) |
Oct 18, 2004 | 19.93 | 20.52 | 19.93 | 20.50 | 38,687 | +0.55(+2.76%) |
Oct 15, 2004 | 19.51 | 20.34 | 19.51 | 19.95 | 41,136 | +0.33(+1.70%) |
Oct 14, 2004 | 19.72 | 19.88 | 19.55 | 19.61 | 24,649 | -0.11(-0.54%) |
Oct 13, 2004 | 20.22 | 20.34 | 19.63 | 19.72 | 63,336 | -0.43(-2.16%) |
Oct 12, 2004 | 20.27 | 20.27 | 20.04 | 20.15 | 43,584 | -0.09(-0.42%) |
Oct 11, 2004 | 20.04 | 20.25 | 20.04 | 20.24 | 62,030 | +0.21(+1.04%) |
Oct 08, 2004 | 20.43 | 20.46 | 20.03 | 20.03 | 46,033 | -0.40(-1.98%) |
Oct 07, 2004 | 20.41 | 20.46 | 20.36 | 20.44 | 35,096 | -0.10(-0.51%) |
Oct 06, 2004 | 20.54 | 20.54 | 20.41 | 20.54 | 25,465 | +0.10(+0.48%) |
Oct 05, 2004 | 20.66 | 20.69 | 20.39 | 20.44 | 24,159 | -0.20(-0.98%) |
Oct 04, 2004 | 20.43 | 20.64 | 20.38 | 20.64 | 28,566 | +0.06(+0.27%) |