Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.03 | 24.18 | 23.95 | 24.14 | 93,761 | +0.06(+0.27%) |
Dec 30, 2004 | 24.11 | 24.12 | 24.01 | 24.07 | 61,312 | -0.04(-0.17%) |
Dec 29, 2004 | 24.04 | 24.12 | 23.95 | 24.11 | 45,258 | +0.05(+0.19%) |
Dec 28, 2004 | 23.95 | 24.09 | 23.89 | 24.07 | 63,019 | +0.05(+0.22%) |
Dec 27, 2004 | 24.12 | 24.12 | 23.91 | 24.01 | 85,222 | -0.08(-0.32%) |
Dec 23, 2004 | 24.36 | 24.44 | 24.08 | 24.09 | 50,040 | -0.33(-1.34%) |
Dec 22, 2004 | 24.30 | 24.43 | 24.20 | 24.42 | 55,846 | +0.12(+0.48%) |
Dec 21, 2004 | 24.05 | 24.30 | 24.01 | 24.30 | 81,464 | +0.29(+1.22%) |
Dec 20, 2004 | 24.09 | 24.22 | 23.91 | 24.01 | 88,979 | -0.13(-0.56%) |
Dec 17, 2004 | 23.71 | 24.18 | 23.63 | 24.14 | 418,253 | +0.46(+1.93%) |
Dec 16, 2004 | 23.97 | 24.04 | 23.68 | 23.68 | 88,125 | -0.28(-1.17%) |
Dec 15, 2004 | 23.83 | 24.04 | 23.78 | 23.97 | 110,327 | +0.09(+0.39%) |
Dec 14, 2004 | 23.92 | 24.05 | 23.83 | 23.87 | 150,803 | -0.05(-0.20%) |
Dec 13, 2004 | 23.71 | 23.95 | 23.56 | 23.92 | 691,340 | +0.21(+0.86%) |
Dec 10, 2004 | 23.50 | 23.71 | 23.37 | 23.71 | 135,945 | +0.22(+0.92%) |
Dec 09, 2004 | 23.51 | 23.61 | 23.27 | 23.50 | 91,370 | -0.04(-0.17%) |
Dec 08, 2004 | 23.30 | 23.54 | 23.27 | 23.54 | 261,643 | +0.20(+0.85%) |
Dec 07, 2004 | 23.41 | 23.68 | 23.33 | 23.34 | 320,052 | -0.07(-0.30%) |
Dec 06, 2004 | 23.42 | 23.57 | 23.36 | 23.41 | 66,264 | -0.12(-0.52%) |
Dec 03, 2004 | 23.39 | 23.60 | 23.35 | 23.53 | 44,062 | +0.17(+0.73%) |
Dec 02, 2004 | 23.44 | 23.47 | 23.07 | 23.36 | 66,947 | -0.08(-0.32%) |
Dec 01, 2004 | 23.13 | 23.48 | 23.10 | 23.44 | 70,534 | +0.33(+1.44%) |
Nov 30, 2004 | 23.18 | 23.18 | 22.96 | 23.11 | 67,460 | -0.02(-0.10%) |
Nov 29, 2004 | 23.39 | 23.42 | 23.04 | 23.13 | 134,066 | -0.26(-1.13%) |
Nov 26, 2004 | 23.27 | 23.39 | 23.23 | 23.39 | 18,786 | +0.15(+0.65%) |
Nov 24, 2004 | 23.22 | 23.33 | 23.18 | 23.24 | 71,217 | +0.05(+0.23%) |
Nov 23, 2004 | 23.22 | 23.24 | 22.98 | 23.19 | 279,575 | -0.03(-0.13%) |
Nov 22, 2004 | 22.92 | 23.22 | 22.82 | 23.22 | 84,368 | +0.26(+1.15%) |
Nov 19, 2004 | 23.09 | 23.09 | 22.81 | 22.95 | 86,417 | -0.16(-0.71%) |
Nov 18, 2004 | 23.12 | 23.19 | 22.67 | 23.12 | 79,756 | -0.04(-0.15%) |
Nov 17, 2004 | 23.56 | 23.71 | 23.06 | 23.15 | 89,320 | -0.41(-1.74%) |
Nov 16, 2004 | 23.77 | 23.80 | 23.49 | 23.56 | 72,925 | -0.24(-1.01%) |
Nov 15, 2004 | 23.83 | 23.95 | 23.77 | 23.80 | 72,413 | -0.08(-0.32%) |
Nov 12, 2004 | 23.42 | 23.88 | 23.31 | 23.88 | 189,913 | +0.43(+1.82%) |
Nov 11, 2004 | 23.16 | 23.45 | 23.12 | 23.45 | 46,624 | +0.26(+1.11%) |
Nov 10, 2004 | 22.99 | 23.64 | 22.90 | 23.19 | 42,867 | +0.23(+0.99%) |
Nov 09, 2004 | 22.89 | 23.01 | 22.84 | 22.96 | 56,530 | +0.01(+0.05%) |
Nov 08, 2004 | 22.84 | 23.12 | 22.84 | 22.95 | 69,338 | -0.03(-0.13%) |
Nov 05, 2004 | 23.43 | 23.46 | 22.89 | 22.98 | 86,246 | -0.45(-1.90%) |
Nov 04, 2004 | 23.25 | 23.50 | 23.12 | 23.43 | 85,392 | +0.15(+0.65%) |
Nov 03, 2004 | 22.96 | 23.27 | 22.96 | 23.27 | 64,386 | +0.35(+1.51%) |
Nov 02, 2004 | 23.33 | 23.40 | 22.92 | 22.93 | 65,410 | -0.44(-1.88%) |
Nov 01, 2004 | 23.09 | 23.39 | 22.95 | 23.37 | 82,660 | +0.34(+1.47%) |
Oct 29, 2004 | 23.25 | 23.25 | 22.95 | 23.03 | 42,354 | -0.20(-0.88%) |
Oct 28, 2004 | 23.15 | 23.25 | 22.89 | 23.23 | 80,952 | +0.05(+0.23%) |
Oct 27, 2004 | 22.84 | 23.18 | 22.78 | 23.18 | 75,658 | +0.34(+1.49%) |
Oct 26, 2004 | 22.60 | 22.84 | 22.48 | 22.84 | 75,828 | +0.28(+1.22%) |
Oct 25, 2004 | 22.69 | 22.75 | 22.54 | 22.57 | 78,561 | -0.13(-0.57%) |
Oct 22, 2004 | 22.71 | 22.86 | 22.55 | 22.70 | 83,855 | -0.05(-0.23%) |
Oct 21, 2004 | 22.66 | 22.77 | 22.40 | 22.75 | 87,783 | +0.13(+0.60%) |
Oct 20, 2004 | 22.63 | 22.65 | 22.20 | 22.61 | 118,012 | -0.39(-1.71%) |
Oct 19, 2004 | 23.39 | 23.42 | 23.01 | 23.01 | 126,210 | -0.30(-1.28%) |
Oct 18, 2004 | 23.13 | 23.42 | 22.86 | 23.30 | 91,028 | +0.12(+0.51%) |
Oct 15, 2004 | 23.02 | 23.20 | 22.96 | 23.19 | 128,259 | +0.16(+0.71%) |
Oct 14, 2004 | 23.08 | 23.15 | 22.89 | 23.02 | 152,853 | +0.06(+0.25%) |
Oct 13, 2004 | 23.27 | 23.39 | 22.86 | 22.96 | 87,954 | -0.27(-1.16%) |
Oct 12, 2004 | 22.90 | 23.23 | 22.84 | 23.23 | 30,229 | +0.28(+1.22%) |
Oct 11, 2004 | 22.92 | 22.99 | 22.75 | 22.95 | 56,017 | +0.03(+0.13%) |
Oct 08, 2004 | 22.98 | 23.16 | 22.80 | 22.92 | 80,781 | -0.09(-0.38%) |
Oct 07, 2004 | 23.44 | 23.44 | 23.01 | 23.01 | 54,651 | -0.43(-1.85%) |
Oct 06, 2004 | 23.27 | 23.45 | 23.22 | 23.44 | 74,462 | +0.09(+0.40%) |
Oct 05, 2004 | 23.23 | 23.36 | 23.05 | 23.35 | 41,500 | +0.09(+0.40%) |
Oct 04, 2004 | 23.25 | 23.44 | 23.22 | 23.26 | 48,161 | +0.01(+0.05%) |