Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.95 | 25.17 | 24.66 | 24.67 | 483,692 | -0.32(-1.28%) |
Dec 30, 2004 | 24.94 | 25.06 | 24.79 | 24.98 | 394,344 | -0.01(-0.04%) |
Dec 29, 2004 | 24.77 | 25.00 | 24.72 | 25.00 | 494,723 | +0.25(+1.00%) |
Dec 28, 2004 | 24.39 | 24.79 | 24.38 | 24.75 | 520,644 | +0.36(+1.47%) |
Dec 27, 2004 | 24.51 | 24.57 | 24.29 | 24.39 | 407,305 | -0.15(-0.61%) |
Dec 23, 2004 | 24.48 | 24.69 | 24.44 | 24.54 | 288,450 | +0.12(+0.48%) |
Dec 22, 2004 | 24.22 | 24.64 | 24.17 | 24.42 | 680,864 | +0.22(+0.93%) |
Dec 21, 2004 | 24.19 | 24.21 | 23.97 | 24.20 | 447,567 | +0.00(+0.00%) |
Dec 20, 2004 | 23.95 | 24.36 | 23.86 | 24.20 | 453,082 | +0.14(+0.59%) |
Dec 17, 2004 | 24.07 | 24.13 | 23.93 | 24.06 | 508,511 | -0.10(-0.42%) |
Dec 16, 2004 | 24.04 | 24.32 | 23.97 | 24.16 | 670,109 | +0.01(+0.06%) |
Dec 15, 2004 | 24.15 | 24.42 | 24.03 | 24.14 | 837,775 | +0.01(+0.06%) |
Dec 14, 2004 | 24.36 | 24.36 | 24.11 | 24.13 | 925,468 | -0.14(-0.58%) |
Dec 13, 2004 | 24.05 | 24.40 | 24.05 | 24.27 | 637,017 | +0.22(+0.90%) |
Dec 10, 2004 | 24.21 | 24.34 | 23.97 | 24.05 | 522,023 | -0.16(-0.66%) |
Dec 09, 2004 | 24.10 | 24.22 | 23.79 | 24.21 | 789,791 | +0.10(+0.41%) |
Dec 08, 2004 | 24.01 | 24.21 | 24.00 | 24.11 | 699,065 | +0.12(+0.48%) |
Dec 07, 2004 | 24.13 | 24.30 | 23.96 | 24.00 | 675,073 | -0.07(-0.30%) |
Dec 06, 2004 | 24.18 | 24.23 | 23.92 | 24.07 | 1,019,504 | -0.19(-0.78%) |
Dec 03, 2004 | 24.13 | 24.38 | 24.13 | 24.26 | 510,717 | +0.16(+0.68%) |
Dec 02, 2004 | 24.03 | 24.29 | 23.93 | 24.10 | 467,146 | +0.06(+0.26%) |
Dec 01, 2004 | 23.90 | 24.26 | 23.59 | 24.03 | 1,227,431 | +0.14(+0.58%) |
Nov 30, 2004 | 23.61 | 24.05 | 23.53 | 23.90 | 853,769 | +0.36(+1.51%) |
Nov 29, 2004 | 23.50 | 23.75 | 23.47 | 23.54 | 475,143 | +0.04(+0.17%) |
Nov 26, 2004 | 23.34 | 23.57 | 23.34 | 23.50 | 371,180 | +0.17(+0.71%) |
Nov 24, 2004 | 22.48 | 23.41 | 22.48 | 23.34 | 719,195 | +0.54(+2.39%) |
Nov 23, 2004 | 22.68 | 22.92 | 22.68 | 22.79 | 719,471 | +0.17(+0.75%) |
Nov 22, 2004 | 22.45 | 22.63 | 22.34 | 22.62 | 1,239,840 | +0.17(+0.78%) |
Nov 19, 2004 | 23.00 | 23.01 | 22.29 | 22.45 | 943,944 | -0.65(-2.80%) |
Nov 18, 2004 | 22.95 | 23.30 | 22.90 | 23.09 | 946,978 | +0.11(+0.47%) |
Nov 17, 2004 | 22.92 | 23.16 | 22.89 | 22.98 | 742,084 | +0.14(+0.63%) |
Nov 16, 2004 | 22.79 | 23.10 | 22.78 | 22.84 | 712,026 | -0.07(-0.32%) |
Nov 15, 2004 | 23.04 | 23.20 | 22.85 | 22.91 | 633,708 | -0.13(-0.55%) |
Nov 12, 2004 | 22.89 | 23.14 | 22.66 | 23.04 | 932,362 | +0.24(+1.03%) |
Nov 11, 2004 | 22.49 | 22.89 | 22.49 | 22.80 | 587,931 | +0.19(+0.85%) |
Nov 10, 2004 | 22.41 | 22.66 | 22.36 | 22.61 | 555,115 | +0.23(+1.02%) |
Nov 09, 2004 | 22.40 | 22.67 | 22.21 | 22.38 | 1,172,002 | -0.01(-0.05%) |
Nov 08, 2004 | 23.03 | 23.03 | 22.27 | 22.39 | 3,494,774 | -1.40(-5.90%) |
Nov 05, 2004 | 23.64 | 23.84 | 23.43 | 23.80 | 1,489,132 | +0.35(+1.50%) |
Nov 04, 2004 | 23.02 | 23.45 | 22.85 | 23.44 | 1,216,676 | +0.42(+1.83%) |
Nov 03, 2004 | 22.94 | 23.06 | 22.76 | 23.02 | 2,051,418 | +0.78(+3.52%) |
Nov 02, 2004 | 21.56 | 22.44 | 21.56 | 22.24 | 1,471,759 | +0.68(+3.16%) |
Nov 01, 2004 | 21.50 | 21.70 | 21.39 | 21.56 | 945,599 | +0.04(+0.17%) |
Oct 29, 2004 | 21.65 | 21.65 | 21.37 | 21.52 | 640,878 | -0.11(-0.52%) |
Oct 28, 2004 | 21.58 | 21.72 | 21.47 | 21.63 | 870,039 | -0.12(-0.53%) |
Oct 27, 2004 | 21.34 | 21.84 | 21.28 | 21.75 | 1,465,416 | +0.43(+2.02%) |
Oct 26, 2004 | 21.16 | 21.42 | 21.10 | 21.32 | 1,608,263 | +0.21(+0.98%) |
Oct 25, 2004 | 21.18 | 21.18 | 20.99 | 21.11 | 1,640,252 | -0.11(-0.50%) |
Oct 22, 2004 | 21.44 | 21.58 | 21.20 | 21.22 | 1,040,462 | -0.22(-1.05%) |
Oct 21, 2004 | 21.14 | 21.44 | 21.07 | 21.44 | 1,304,645 | +0.32(+1.51%) |
Oct 20, 2004 | 21.34 | 21.34 | 20.95 | 21.12 | 1,662,589 | -0.31(-1.46%) |
Oct 19, 2004 | 21.46 | 21.70 | 21.29 | 21.43 | 1,679,410 | -0.02(-0.10%) |
Oct 18, 2004 | 20.67 | 21.64 | 20.60 | 21.46 | 2,797,639 | +0.42(+2.02%) |
Oct 15, 2004 | 20.16 | 21.21 | 20.16 | 21.03 | 2,411,292 | +0.87(+4.34%) |
Oct 14, 2004 | 19.78 | 20.41 | 19.59 | 20.16 | 3,597,358 | +1.10(+5.78%) |
Oct 13, 2004 | 19.36 | 19.36 | 18.80 | 19.06 | 2,150,418 | -0.20(-1.02%) |
Oct 12, 2004 | 19.58 | 19.58 | 19.20 | 19.25 | 1,266,314 | -0.33(-1.70%) |
Oct 11, 2004 | 19.55 | 19.69 | 19.51 | 19.59 | 529,469 | +0.04(+0.19%) |
Oct 08, 2004 | 20.00 | 20.05 | 19.55 | 19.55 | 985,585 | -0.45(-2.25%) |
Oct 07, 2004 | 19.76 | 20.21 | 19.65 | 20.00 | 1,231,016 | -0.51(-2.48%) |
Oct 06, 2004 | 20.68 | 20.68 | 20.27 | 20.51 | 844,944 | -0.21(-1.03%) |
Oct 05, 2004 | 20.63 | 20.96 | 20.63 | 20.72 | 882,724 | +0.08(+0.39%) |
Oct 04, 2004 | 20.51 | 20.85 | 20.51 | 20.64 | 854,320 | +0.28(+1.39%) |