Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.63 | 21.83 | 21.36 | 21.57 | 303,615 | -0.06(-0.28%) |
Dec 30, 2004 | 21.56 | 21.68 | 21.47 | 21.63 | 353,482 | +0.06(+0.28%) |
Dec 29, 2004 | 21.42 | 21.58 | 21.21 | 21.57 | 445,195 | +0.20(+0.94%) |
Dec 28, 2004 | 21.24 | 21.37 | 21.10 | 21.37 | 318,588 | +0.11(+0.53%) |
Dec 27, 2004 | 21.44 | 21.59 | 21.14 | 21.26 | 289,176 | -0.16(-0.77%) |
Dec 23, 2004 | 21.11 | 21.46 | 20.96 | 21.42 | 607,230 | +0.27(+1.27%) |
Dec 22, 2004 | 21.16 | 21.30 | 21.06 | 21.15 | 624,743 | +0.02(+0.11%) |
Dec 21, 2004 | 21.06 | 21.24 | 20.91 | 21.13 | 729,825 | +0.00(+0.00%) |
Dec 20, 2004 | 20.79 | 21.46 | 20.79 | 21.13 | 1,984,661 | +0.41(+1.99%) |
Dec 17, 2004 | 21.02 | 21.24 | 20.46 | 20.72 | 10,248,445 | -0.49(-2.33%) |
Dec 16, 2004 | 21.60 | 21.60 | 21.03 | 21.21 | 1,075,955 | -0.25(-1.15%) |
Dec 15, 2004 | 21.65 | 21.82 | 21.26 | 21.46 | 1,104,565 | -0.58(-2.61%) |
Dec 14, 2004 | 21.50 | 22.04 | 21.42 | 22.04 | 1,133,576 | -0.14(-0.64%) |
Dec 13, 2004 | 22.14 | 22.36 | 22.05 | 22.18 | 310,567 | +0.04(+0.17%) |
Dec 10, 2004 | 22.16 | 22.51 | 22.10 | 22.14 | 301,609 | -0.17(-0.77%) |
Dec 09, 2004 | 22.44 | 22.44 | 21.69 | 22.31 | 883,839 | -0.36(-1.58%) |
Dec 08, 2004 | 22.67 | 22.88 | 22.55 | 22.67 | 200,538 | +0.01(+0.03%) |
Dec 07, 2004 | 22.96 | 23.11 | 22.66 | 22.66 | 301,208 | -0.22(-0.98%) |
Dec 06, 2004 | 22.96 | 23.14 | 22.72 | 22.89 | 457,227 | -0.07(-0.33%) |
Dec 03, 2004 | 22.81 | 23.19 | 22.81 | 22.96 | 406,959 | +0.15(+0.66%) |
Dec 02, 2004 | 22.50 | 22.85 | 22.42 | 22.81 | 338,776 | +0.20(+0.89%) |
Dec 01, 2004 | 22.60 | 22.63 | 22.29 | 22.61 | 438,644 | -0.02(-0.10%) |
Nov 30, 2004 | 22.31 | 22.64 | 22.03 | 22.63 | 516,185 | +0.28(+1.27%) |
Nov 29, 2004 | 22.37 | 22.48 | 22.07 | 22.35 | 471,265 | -0.02(-0.07%) |
Nov 26, 2004 | 22.44 | 22.48 | 22.36 | 22.36 | 61,231 | +0.04(+0.17%) |
Nov 24, 2004 | 22.33 | 22.42 | 22.26 | 22.33 | 177,676 | +0.04(+0.20%) |
Nov 23, 2004 | 22.54 | 22.57 | 22.14 | 22.28 | 283,962 | -0.34(-1.52%) |
Nov 22, 2004 | 22.26 | 22.74 | 22.00 | 22.63 | 399,739 | +0.43(+1.92%) |
Nov 19, 2004 | 22.44 | 22.53 | 22.10 | 22.20 | 474,072 | -0.24(-1.07%) |
Nov 18, 2004 | 22.33 | 22.51 | 22.24 | 22.44 | 206,688 | +0.17(+0.77%) |
Nov 17, 2004 | 22.07 | 22.43 | 22.07 | 22.27 | 196,794 | +0.29(+1.33%) |
Nov 16, 2004 | 22.24 | 22.42 | 21.95 | 21.98 | 163,371 | -0.27(-1.21%) |
Nov 15, 2004 | 22.13 | 22.29 | 22.05 | 22.25 | 269,924 | +0.12(+0.54%) |
Nov 12, 2004 | 22.23 | 22.25 | 21.98 | 22.13 | 107,622 | -0.04(-0.20%) |
Nov 11, 2004 | 21.90 | 22.25 | 21.84 | 22.17 | 256,956 | +0.28(+1.26%) |
Nov 10, 2004 | 21.81 | 22.09 | 21.75 | 21.89 | 317,920 | +0.02(+0.07%) |
Nov 09, 2004 | 22.03 | 22.13 | 21.84 | 21.88 | 552,416 | -0.01(-0.03%) |
Nov 08, 2004 | 22.03 | 22.09 | 21.57 | 21.89 | 363,642 | -0.07(-0.31%) |
Nov 05, 2004 | 21.62 | 21.99 | 21.62 | 21.95 | 563,913 | +0.36(+1.66%) |
Nov 04, 2004 | 21.36 | 21.64 | 21.16 | 21.59 | 361,102 | +0.31(+1.44%) |
Nov 03, 2004 | 20.94 | 21.35 | 20.91 | 21.29 | 521,533 | +0.56(+2.71%) |
Nov 02, 2004 | 20.90 | 21.05 | 20.65 | 20.73 | 373,135 | -0.04(-0.18%) |
Nov 01, 2004 | 20.94 | 20.94 | 20.55 | 20.76 | 359,765 | -0.08(-0.39%) |
Oct 29, 2004 | 20.83 | 21.05 | 20.69 | 20.85 | 338,909 | -0.01(-0.04%) |
Oct 28, 2004 | 21.00 | 21.00 | 20.39 | 20.85 | 610,037 | -0.10(-0.46%) |
Oct 27, 2004 | 20.89 | 21.11 | 20.75 | 20.95 | 434,767 | +0.07(+0.32%) |
Oct 26, 2004 | 21.51 | 21.51 | 20.56 | 20.88 | 895,336 | -0.62(-2.89%) |
Oct 25, 2004 | 21.77 | 21.77 | 21.23 | 21.50 | 795,468 | -0.88(-3.94%) |
Oct 22, 2004 | 22.58 | 24.23 | 21.71 | 22.39 | 2,864,356 | +1.26(+5.95%) |
Oct 21, 2004 | 20.91 | 21.59 | 20.74 | 21.13 | 613,781 | +0.17(+0.82%) |
Oct 20, 2004 | 20.83 | 21.02 | 20.61 | 20.96 | 215,244 | +0.16(+0.76%) |
Oct 19, 2004 | 21.04 | 21.18 | 20.78 | 20.80 | 229,950 | -0.12(-0.57%) |
Oct 18, 2004 | 21.09 | 21.09 | 20.77 | 20.92 | 236,902 | -0.24(-1.13%) |
Oct 15, 2004 | 20.88 | 21.32 | 20.81 | 21.16 | 383,429 | +0.41(+1.98%) |
Oct 14, 2004 | 21.12 | 21.12 | 20.69 | 20.75 | 353,615 | -0.31(-1.46%) |
Oct 13, 2004 | 21.54 | 21.62 | 20.95 | 21.06 | 308,294 | -0.35(-1.64%) |
Oct 12, 2004 | 21.25 | 21.53 | 21.12 | 21.41 | 342,252 | +0.14(+0.67%) |
Oct 11, 2004 | 21.32 | 21.32 | 21.07 | 21.27 | 284,096 | +0.04(+0.21%) |
Oct 08, 2004 | 21.66 | 21.74 | 21.16 | 21.22 | 417,654 | -0.44(-2.04%) |
Oct 07, 2004 | 21.80 | 21.80 | 21.60 | 21.66 | 282,759 | -0.09(-0.41%) |
Oct 06, 2004 | 21.74 | 21.77 | 21.59 | 21.75 | 474,874 | +0.01(+0.03%) |
Oct 05, 2004 | 22.22 | 22.22 | 21.72 | 21.74 | 476,078 | -0.46(-2.09%) |
Oct 04, 2004 | 22.20 | 22.44 | 22.17 | 22.21 | 211,367 | +0.16(+0.71%) |