Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.85 | 20.85 | 20.40 | 20.52 | 241,600 | -0.05(-0.24%) |
Dec 30, 2004 | 21.29 | 21.34 | 20.50 | 20.57 | 388,900 | -0.23(-1.11%) |
Dec 29, 2004 | 21.24 | 21.40 | 20.48 | 20.80 | 545,800 | +0.05(+0.24%) |
Dec 28, 2004 | 20.87 | 20.99 | 20.62 | 20.75 | 483,000 | +0.12(+0.58%) |
Dec 27, 2004 | 21.32 | 21.32 | 20.54 | 20.63 | 382,800 | -0.33(-1.57%) |
Dec 23, 2004 | 21.32 | 21.34 | 20.80 | 20.96 | 433,500 | -0.29(-1.36%) |
Dec 22, 2004 | 21.50 | 21.51 | 21.13 | 21.25 | 990,300 | +0.03(+0.14%) |
Dec 21, 2004 | 21.12 | 21.42 | 21.03 | 21.22 | 916,200 | +0.13(+0.62%) |
Dec 20, 2004 | 21.55 | 21.55 | 21.08 | 21.09 | 647,700 | -0.31(-1.45%) |
Dec 17, 2004 | 21.99 | 22.05 | 21.31 | 21.40 | 814,900 | -0.22(-1.02%) |
Dec 16, 2004 | 21.92 | 22.03 | 21.50 | 21.62 | 1,037,900 | +0.12(+0.56%) |
Dec 15, 2004 | 21.38 | 21.50 | 20.98 | 21.50 | 855,600 | +0.50(+2.38%) |
Dec 14, 2004 | 22.05 | 22.40 | 20.05 | 21.00 | 5,512,500 | +1.98(+10.41%) |
Dec 13, 2004 | 19.08 | 19.13 | 18.80 | 19.02 | 233,300 | +0.10(+0.53%) |
Dec 10, 2004 | 19.19 | 19.19 | 18.77 | 18.92 | 327,400 | -0.16(-0.84%) |
Dec 09, 2004 | 19.25 | 19.30 | 18.94 | 19.08 | 294,300 | -0.32(-1.65%) |
Dec 08, 2004 | 19.74 | 19.74 | 19.21 | 19.40 | 485,700 | -0.20(-1.02%) |
Dec 07, 2004 | 20.10 | 20.32 | 19.53 | 19.60 | 485,000 | -0.47(-2.34%) |
Dec 06, 2004 | 20.33 | 20.33 | 19.68 | 20.07 | 212,500 | -0.18(-0.89%) |
Dec 03, 2004 | 20.00 | 20.32 | 20.00 | 20.25 | 440,400 | +0.10(+0.50%) |
Dec 02, 2004 | 20.44 | 20.44 | 20.03 | 20.15 | 588,000 | -0.20(-0.98%) |
Dec 01, 2004 | 20.44 | 20.69 | 20.23 | 20.35 | 551,300 | +0.12(+0.59%) |
Nov 30, 2004 | 20.34 | 20.54 | 20.18 | 20.23 | 320,900 | -0.31(-1.51%) |
Nov 29, 2004 | 20.18 | 20.54 | 19.98 | 20.54 | 388,300 | +0.44(+2.19%) |
Nov 26, 2004 | 19.90 | 20.10 | 19.90 | 20.10 | 126,200 | +0.01(+0.05%) |
Nov 24, 2004 | 20.06 | 20.15 | 19.99 | 20.09 | 308,200 | +0.04(+0.20%) |
Nov 23, 2004 | 20.30 | 20.30 | 19.86 | 20.05 | 285,700 | -0.27(-1.33%) |
Nov 22, 2004 | 19.81 | 20.32 | 19.72 | 20.32 | 326,300 | +0.47(+2.37%) |
Nov 19, 2004 | 20.56 | 20.56 | 19.81 | 19.85 | 364,600 | -0.65(-3.17%) |
Nov 18, 2004 | 20.14 | 20.50 | 20.14 | 20.50 | 614,700 | +0.27(+1.33%) |
Nov 17, 2004 | 19.96 | 20.35 | 19.83 | 20.23 | 810,900 | +0.47(+2.38%) |
Nov 16, 2004 | 19.67 | 19.94 | 19.42 | 19.76 | 266,600 | -0.14(-0.70%) |
Nov 15, 2004 | 19.65 | 19.90 | 19.24 | 19.90 | 241,700 | +0.25(+1.27%) |
Nov 12, 2004 | 19.41 | 19.66 | 19.37 | 19.65 | 214,000 | +0.05(+0.26%) |
Nov 11, 2004 | 19.27 | 19.60 | 19.26 | 19.60 | 189,900 | +0.27(+1.40%) |
Nov 10, 2004 | 19.50 | 19.60 | 19.25 | 19.33 | 172,100 | -0.29(-1.48%) |
Nov 09, 2004 | 19.27 | 19.98 | 19.01 | 19.62 | 226,600 | +0.35(+1.82%) |
Nov 08, 2004 | 19.10 | 19.35 | 19.00 | 19.27 | 266,300 | +0.13(+0.68%) |
Nov 05, 2004 | 19.20 | 19.35 | 19.00 | 19.14 | 375,000 | -0.06(-0.31%) |
Nov 04, 2004 | 19.05 | 19.25 | 18.96 | 19.20 | 413,800 | +0.15(+0.79%) |
Nov 03, 2004 | 19.30 | 19.70 | 19.00 | 19.05 | 436,700 | +0.00(+0.00%) |
Nov 02, 2004 | 18.54 | 19.12 | 18.50 | 19.05 | 304,600 | +0.52(+2.81%) |
Nov 01, 2004 | 18.65 | 18.69 | 18.30 | 18.53 | 278,200 | -0.02(-0.13%) |
Oct 29, 2004 | 18.50 | 18.84 | 18.11 | 18.55 | 431,700 | -0.18(-0.99%) |
Oct 28, 2004 | 18.20 | 18.90 | 18.17 | 18.74 | 502,000 | +0.33(+1.79%) |
Oct 27, 2004 | 17.26 | 18.41 | 17.26 | 18.41 | 610,500 | +0.97(+5.56%) |
Oct 26, 2004 | 16.72 | 17.46 | 16.69 | 17.44 | 552,400 | +0.59(+3.50%) |
Oct 25, 2004 | 16.88 | 17.01 | 16.81 | 16.85 | 547,700 | -0.15(-0.88%) |
Oct 22, 2004 | 17.21 | 17.63 | 16.84 | 17.00 | 573,000 | -0.22(-1.28%) |
Oct 21, 2004 | 17.30 | 17.31 | 16.70 | 17.22 | 506,200 | +0.02(+0.12%) |
Oct 20, 2004 | 17.30 | 17.36 | 16.82 | 17.20 | 449,800 | +0.08(+0.47%) |
Oct 19, 2004 | 17.90 | 17.90 | 16.75 | 17.12 | 666,300 | -0.62(-3.49%) |
Oct 18, 2004 | 17.37 | 17.93 | 17.26 | 17.74 | 272,200 | +0.24(+1.37%) |
Oct 15, 2004 | 17.11 | 17.60 | 17.11 | 17.50 | 169,300 | +0.38(+2.22%) |
Oct 14, 2004 | 17.30 | 17.48 | 17.12 | 17.12 | 163,900 | -0.38(-2.17%) |
Oct 13, 2004 | 17.36 | 17.66 | 17.31 | 17.50 | 333,200 | +0.27(+1.57%) |
Oct 12, 2004 | 17.33 | 17.48 | 17.08 | 17.23 | 147,800 | -0.17(-0.98%) |
Oct 11, 2004 | 16.99 | 17.45 | 16.99 | 17.40 | 413,000 | +0.31(+1.81%) |
Oct 08, 2004 | 17.23 | 17.47 | 16.97 | 17.09 | 199,800 | -0.31(-1.78%) |
Oct 07, 2004 | 17.49 | 17.69 | 17.09 | 17.40 | 206,600 | -0.34(-1.92%) |
Oct 06, 2004 | 17.53 | 17.84 | 17.50 | 17.74 | 274,400 | +0.12(+0.68%) |
Oct 05, 2004 | 18.12 | 18.26 | 17.55 | 17.62 | 319,500 | -0.35(-1.95%) |
Oct 04, 2004 | 17.89 | 18.42 | 17.72 | 17.97 | 418,800 | +0.12(+0.67%) |