Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.72 | 24.78 | 24.65 | 24.76 | 4,000 | +0.06(+0.24%) |
Dec 30, 2004 | 24.63 | 24.75 | 24.63 | 24.70 | 8,200 | +0.05(+0.20%) |
Dec 29, 2004 | 24.75 | 24.75 | 24.65 | 24.65 | 10,100 | -0.11(-0.44%) |
Dec 28, 2004 | 24.69 | 24.76 | 24.65 | 24.76 | 10,800 | +0.07(+0.28%) |
Dec 27, 2004 | 24.69 | 24.77 | 24.64 | 24.69 | 11,800 | -0.08(-0.32%) |
Dec 23, 2004 | 24.62 | 24.77 | 24.60 | 24.77 | 11,700 | +0.02(+0.08%) |
Dec 22, 2004 | 24.65 | 24.75 | 24.62 | 24.75 | 12,900 | +0.04(+0.16%) |
Dec 21, 2004 | 24.64 | 24.78 | 24.63 | 24.71 | 16,500 | +0.04(+0.16%) |
Dec 20, 2004 | 24.68 | 24.70 | 24.55 | 24.67 | 18,600 | -0.03(-0.12%) |
Dec 17, 2004 | 24.70 | 24.73 | 24.44 | 24.70 | 49,400 | -0.11(-0.44%) |
Dec 16, 2004 | 24.90 | 24.90 | 24.75 | 24.81 | 10,600 | -0.11(-0.44%) |
Dec 15, 2004 | 24.86 | 24.99 | 24.80 | 24.92 | 19,000 | +0.07(+0.28%) |
Dec 14, 2004 | 24.86 | 24.95 | 24.81 | 24.85 | 14,800 | -0.01(-0.04%) |
Dec 13, 2004 | 24.80 | 24.91 | 24.79 | 24.86 | 19,500 | -0.04(-0.16%) |
Dec 10, 2004 | 24.79 | 24.93 | 24.75 | 24.90 | 13,800 | +0.13(+0.52%) |
Dec 09, 2004 | 24.71 | 24.82 | 24.71 | 24.77 | 10,600 | -0.04(-0.16%) |
Dec 08, 2004 | 24.84 | 24.99 | 24.76 | 24.81 | 18,400 | +0.03(+0.12%) |
Dec 07, 2004 | 24.92 | 24.92 | 24.70 | 24.78 | 19,500 | +0.07(+0.28%) |
Dec 06, 2004 | 24.80 | 24.88 | 24.70 | 24.71 | 13,200 | -0.04(-0.16%) |
Dec 03, 2004 | 24.64 | 24.81 | 24.64 | 24.75 | 9,800 | +0.10(+0.41%) |
Dec 02, 2004 | 24.61 | 24.69 | 24.61 | 24.65 | 11,300 | -0.01(-0.04%) |
Dec 01, 2004 | 24.69 | 24.71 | 24.61 | 24.66 | 10,300 | -0.01(-0.04%) |
Nov 30, 2004 | 24.70 | 24.75 | 24.58 | 24.67 | 21,200 | -0.09(-0.36%) |
Nov 29, 2004 | 24.80 | 24.82 | 24.67 | 24.76 | 7,400 | -0.05(-0.20%) |
Nov 26, 2004 | 24.90 | 24.90 | 24.81 | 24.81 | 4,300 | +0.01(+0.04%) |
Nov 24, 2004 | 24.80 | 24.88 | 24.75 | 24.80 | 21,800 | -0.05(-0.20%) |
Nov 23, 2004 | 24.77 | 24.89 | 24.77 | 24.85 | 23,200 | +0.04(+0.16%) |
Nov 22, 2004 | 24.85 | 24.93 | 24.77 | 24.81 | 18,100 | -0.09(-0.36%) |
Nov 19, 2004 | 24.97 | 24.97 | 24.85 | 24.90 | 15,600 | +0.01(+0.04%) |
Nov 18, 2004 | 24.76 | 24.95 | 24.76 | 24.89 | 8,300 | +0.08(+0.32%) |
Nov 17, 2004 | 24.81 | 25.00 | 24.77 | 24.81 | 20,600 | +0.00(+0.00%) |
Nov 16, 2004 | 24.75 | 24.81 | 24.71 | 24.81 | 11,700 | +0.11(+0.45%) |
Nov 15, 2004 | 24.68 | 24.74 | 24.65 | 24.70 | 9,700 | +0.09(+0.37%) |
Nov 12, 2004 | 24.67 | 24.68 | 24.54 | 24.61 | 9,500 | -0.06(-0.24%) |
Nov 11, 2004 | 24.67 | 24.67 | 24.60 | 24.67 | 15,200 | +0.16(+0.65%) |
Nov 10, 2004 | 24.60 | 24.68 | 24.51 | 24.51 | 25,100 | -0.11(-0.45%) |
Nov 09, 2004 | 24.61 | 24.69 | 24.54 | 24.62 | 11,800 | -0.03(-0.12%) |
Nov 08, 2004 | 24.66 | 24.66 | 24.59 | 24.65 | 12,600 | +0.07(+0.28%) |
Nov 05, 2004 | 24.60 | 24.73 | 24.58 | 24.58 | 17,900 | -0.10(-0.41%) |
Nov 04, 2004 | 24.61 | 24.72 | 24.57 | 24.68 | 14,500 | -0.07(-0.28%) |
Nov 03, 2004 | 24.68 | 24.75 | 24.49 | 24.75 | 27,800 | -0.03(-0.12%) |
Nov 02, 2004 | 24.60 | 24.78 | 24.60 | 24.78 | 18,200 | +0.04(+0.16%) |
Nov 01, 2004 | 24.75 | 24.77 | 24.62 | 24.74 | 7,100 | -0.03(-0.12%) |
Oct 29, 2004 | 24.76 | 24.80 | 24.69 | 24.77 | 17,200 | -0.01(-0.04%) |
Oct 28, 2004 | 24.77 | 24.84 | 24.69 | 24.78 | 13,100 | -0.07(-0.28%) |
Oct 27, 2004 | 24.75 | 24.94 | 24.75 | 24.85 | 12,600 | -0.23(-0.92%) |
Oct 26, 2004 | 25.08 | 25.15 | 25.00 | 25.08 | 10,200 | +0.00(+0.00%) |
Oct 25, 2004 | 24.95 | 25.08 | 24.87 | 25.08 | 16,500 | +0.09(+0.36%) |
Oct 22, 2004 | 24.99 | 25.05 | 24.90 | 24.99 | 17,700 | +0.02(+0.08%) |
Oct 21, 2004 | 24.90 | 25.00 | 24.90 | 24.97 | 14,500 | -0.01(-0.04%) |
Oct 20, 2004 | 24.97 | 24.98 | 24.84 | 24.98 | 14,500 | +0.08(+0.32%) |
Oct 19, 2004 | 24.90 | 24.95 | 24.82 | 24.90 | 8,700 | -0.08(-0.32%) |
Oct 18, 2004 | 24.83 | 24.98 | 24.83 | 24.98 | 4,400 | +0.11(+0.44%) |
Oct 15, 2004 | 24.87 | 24.88 | 24.77 | 24.87 | 31,100 | +0.07(+0.28%) |
Oct 14, 2004 | 24.81 | 24.87 | 24.80 | 24.80 | 15,600 | -0.06(-0.24%) |
Oct 13, 2004 | 24.88 | 24.94 | 24.83 | 24.86 | 8,500 | -0.07(-0.28%) |
Oct 12, 2004 | 24.90 | 24.94 | 24.84 | 24.93 | 9,900 | +0.10(+0.40%) |
Oct 11, 2004 | 24.84 | 24.86 | 24.79 | 24.83 | 10,200 | +0.12(+0.49%) |
Oct 08, 2004 | 24.85 | 24.95 | 24.70 | 24.71 | 16,900 | -0.12(-0.48%) |
Oct 07, 2004 | 24.88 | 24.90 | 24.60 | 24.83 | 30,200 | +0.03(+0.12%) |
Oct 06, 2004 | 24.66 | 24.84 | 24.62 | 24.80 | 11,900 | +0.14(+0.57%) |
Oct 05, 2004 | 24.60 | 24.75 | 24.60 | 24.66 | 8,100 | -0.02(-0.08%) |
Oct 04, 2004 | 24.85 | 24.87 | 24.56 | 24.68 | 10,200 | -0.22(-0.88%) |