Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.19 | 22.45 | 22.00 | 22.00 | 30,731 | -0.37(-1.66%) |
Dec 30, 2004 | 22.20 | 22.54 | 22.20 | 22.37 | 37,575 | -0.03(-0.14%) |
Dec 29, 2004 | 21.83 | 22.54 | 21.71 | 22.40 | 82,123 | +0.38(+1.72%) |
Dec 28, 2004 | 21.79 | 22.30 | 21.63 | 22.03 | 64,304 | +0.34(+1.57%) |
Dec 27, 2004 | 21.58 | 21.90 | 21.54 | 21.68 | 38,221 | -0.04(-0.18%) |
Dec 23, 2004 | 21.71 | 21.79 | 21.39 | 21.72 | 46,097 | -0.05(-0.25%) |
Dec 22, 2004 | 21.63 | 21.90 | 21.61 | 21.78 | 39,641 | +0.09(+0.39%) |
Dec 21, 2004 | 21.69 | 22.02 | 21.67 | 21.69 | 51,133 | +0.09(+0.39%) |
Dec 20, 2004 | 21.88 | 21.88 | 21.38 | 21.61 | 70,760 | +0.13(+0.61%) |
Dec 17, 2004 | 22.71 | 22.71 | 21.46 | 21.48 | 134,677 | -0.94(-4.18%) |
Dec 16, 2004 | 21.92 | 22.68 | 21.91 | 22.41 | 33,701 | +0.01(+0.03%) |
Dec 15, 2004 | 22.68 | 22.68 | 22.16 | 22.40 | 41,191 | -0.14(-0.62%) |
Dec 14, 2004 | 22.54 | 22.68 | 22.36 | 22.54 | 38,995 | -0.14(-0.61%) |
Dec 13, 2004 | 21.88 | 22.68 | 21.88 | 22.68 | 41,965 | +0.50(+2.23%) |
Dec 10, 2004 | 21.80 | 22.22 | 21.74 | 22.19 | 45,193 | +0.21(+0.95%) |
Dec 09, 2004 | 21.95 | 22.20 | 21.65 | 21.98 | 85,222 | -0.10(-0.46%) |
Dec 08, 2004 | 22.16 | 22.28 | 21.90 | 22.08 | 72,439 | +0.07(+0.32%) |
Dec 07, 2004 | 22.65 | 22.77 | 22.01 | 22.01 | 52,166 | -0.87(-3.79%) |
Dec 06, 2004 | 22.76 | 23.06 | 22.60 | 22.88 | 42,094 | -0.02(-0.10%) |
Dec 03, 2004 | 23.43 | 23.43 | 22.85 | 22.90 | 25,566 | -0.40(-1.73%) |
Dec 02, 2004 | 23.23 | 23.38 | 22.85 | 23.30 | 47,389 | +0.08(+0.33%) |
Dec 01, 2004 | 22.70 | 23.23 | 22.70 | 23.23 | 73,085 | +0.60(+2.67%) |
Nov 30, 2004 | 22.81 | 22.81 | 22.37 | 22.62 | 39,899 | -0.05(-0.21%) |
Nov 29, 2004 | 22.57 | 22.82 | 22.11 | 22.67 | 55,007 | +0.44(+1.99%) |
Nov 26, 2004 | 21.92 | 22.56 | 21.92 | 22.23 | 13,429 | -0.04(-0.17%) |
Nov 24, 2004 | 22.19 | 22.43 | 21.97 | 22.27 | 32,023 | +0.11(+0.49%) |
Nov 23, 2004 | 22.19 | 22.19 | 21.62 | 22.16 | 62,109 | +0.09(+0.39%) |
Nov 22, 2004 | 21.31 | 22.07 | 21.31 | 22.07 | 62,754 | +0.65(+3.04%) |
Nov 19, 2004 | 21.78 | 21.93 | 21.42 | 21.42 | 42,353 | -0.53(-2.40%) |
Nov 18, 2004 | 21.95 | 22.05 | 21.60 | 21.95 | 31,119 | -0.05(-0.21%) |
Nov 17, 2004 | 21.55 | 22.46 | 21.54 | 21.99 | 73,085 | +0.63(+2.97%) |
Nov 16, 2004 | 21.45 | 21.64 | 21.36 | 21.36 | 55,653 | -0.32(-1.46%) |
Nov 15, 2004 | 21.63 | 21.84 | 21.41 | 21.68 | 101,750 | -0.09(-0.43%) |
Nov 12, 2004 | 21.24 | 21.90 | 21.24 | 21.77 | 72,697 | -0.11(-0.50%) |
Nov 11, 2004 | 21.45 | 21.89 | 21.45 | 21.88 | 72,568 | +0.19(+0.89%) |
Nov 10, 2004 | 21.37 | 21.95 | 21.37 | 21.68 | 76,700 | +0.00(+0.00%) |
Nov 09, 2004 | 21.68 | 21.85 | 21.38 | 21.68 | 86,901 | -0.15(-0.67%) |
Nov 08, 2004 | 21.69 | 22.03 | 21.69 | 21.83 | 82,382 | -0.35(-1.57%) |
Nov 05, 2004 | 22.12 | 22.23 | 21.72 | 22.18 | 56,944 | -0.08(-0.35%) |
Nov 04, 2004 | 21.75 | 22.38 | 21.75 | 22.26 | 96,069 | +0.34(+1.55%) |
Nov 03, 2004 | 22.27 | 22.27 | 21.60 | 21.92 | 44,419 | +0.23(+1.07%) |
Nov 02, 2004 | 22.03 | 22.03 | 21.65 | 21.68 | 51,521 | -0.14(-0.64%) |
Nov 01, 2004 | 22.03 | 22.03 | 21.68 | 21.82 | 41,707 | -0.07(-0.30%) |
Oct 29, 2004 | 22.46 | 22.46 | 21.74 | 21.89 | 84,318 | -0.51(-2.30%) |
Oct 28, 2004 | 22.12 | 22.40 | 21.68 | 22.40 | 51,908 | -0.26(-1.16%) |
Oct 27, 2004 | 22.57 | 22.67 | 22.00 | 22.67 | 54,878 | +0.26(+1.18%) |
Oct 26, 2004 | 21.58 | 22.52 | 21.58 | 22.40 | 54,878 | +0.11(+0.49%) |
Oct 25, 2004 | 21.10 | 22.30 | 21.10 | 22.30 | 59,010 | +1.11(+5.23%) |
Oct 22, 2004 | 21.68 | 21.97 | 21.17 | 21.19 | 49,584 | -0.72(-3.29%) |
Oct 21, 2004 | 21.19 | 21.91 | 21.19 | 21.91 | 30,731 | +0.36(+1.69%) |
Oct 20, 2004 | 21.41 | 21.60 | 21.19 | 21.54 | 28,924 | +0.12(+0.54%) |
Oct 19, 2004 | 21.20 | 21.65 | 21.20 | 21.43 | 28,278 | -0.19(-0.86%) |
Oct 18, 2004 | 21.24 | 21.72 | 21.24 | 21.61 | 44,290 | +0.12(+0.58%) |
Oct 15, 2004 | 21.12 | 21.69 | 21.12 | 21.49 | 64,562 | +0.26(+1.24%) |
Oct 14, 2004 | 21.30 | 21.58 | 21.23 | 21.23 | 41,191 | -0.24(-1.12%) |
Oct 13, 2004 | 21.66 | 21.88 | 21.47 | 21.47 | 40,028 | -0.27(-1.25%) |
Oct 12, 2004 | 21.56 | 21.92 | 21.56 | 21.74 | 40,287 | -0.12(-0.53%) |
Oct 11, 2004 | 21.68 | 21.85 | 21.52 | 21.85 | 42,482 | +0.26(+1.22%) |
Oct 08, 2004 | 22.23 | 22.43 | 21.59 | 21.59 | 61,076 | -0.55(-2.50%) |
Oct 07, 2004 | 22.40 | 22.73 | 22.15 | 22.15 | 45,193 | -0.49(-2.17%) |
Oct 06, 2004 | 22.08 | 22.69 | 21.92 | 22.64 | 80,574 | +0.36(+1.60%) |
Oct 05, 2004 | 22.47 | 22.89 | 22.17 | 22.28 | 48,809 | -0.50(-2.21%) |
Oct 04, 2004 | 22.51 | 22.92 | 22.51 | 22.78 | 38,479 | +0.08(+0.34%) |