Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.90 | 21.31 | 20.85 | 21.16 | 2,356,659 | +0.22(+1.07%) |
Dec 30, 2004 | 21.09 | 21.14 | 20.86 | 20.93 | 1,650,627 | -0.16(-0.77%) |
Dec 29, 2004 | 21.18 | 21.24 | 20.98 | 21.09 | 1,528,526 | -0.11(-0.50%) |
Dec 28, 2004 | 21.07 | 21.32 | 20.97 | 21.20 | 2,479,083 | +0.19(+0.92%) |
Dec 27, 2004 | 21.27 | 21.34 | 20.81 | 21.01 | 2,714,104 | -0.27(-1.25%) |
Dec 23, 2004 | 21.40 | 21.46 | 21.24 | 21.27 | 1,899,019 | -0.08(-0.38%) |
Dec 22, 2004 | 21.27 | 21.43 | 21.00 | 21.36 | 4,281,935 | +0.37(+1.78%) |
Dec 21, 2004 | 20.78 | 21.00 | 20.65 | 20.98 | 2,407,400 | +0.25(+1.23%) |
Dec 20, 2004 | 20.58 | 20.79 | 20.41 | 20.73 | 2,532,885 | +0.17(+0.82%) |
Dec 17, 2004 | 20.64 | 21.09 | 20.50 | 20.56 | 3,379,381 | +0.00(+0.00%) |
Dec 16, 2004 | 20.61 | 20.63 | 20.42 | 20.56 | 1,800,436 | -0.06(-0.30%) |
Dec 15, 2004 | 20.68 | 20.78 | 20.49 | 20.62 | 2,350,699 | -0.03(-0.15%) |
Dec 14, 2004 | 20.18 | 20.78 | 20.18 | 20.65 | 3,548,036 | +0.42(+2.09%) |
Dec 13, 2004 | 20.43 | 20.47 | 20.00 | 20.23 | 2,897,096 | -0.17(-0.85%) |
Dec 10, 2004 | 20.54 | 20.60 | 20.32 | 20.41 | 2,149,505 | -0.31(-1.50%) |
Dec 09, 2004 | 20.46 | 20.75 | 20.21 | 20.72 | 2,375,345 | +0.22(+1.09%) |
Dec 08, 2004 | 20.44 | 20.60 | 20.35 | 20.49 | 1,665,125 | +0.14(+0.67%) |
Dec 07, 2004 | 20.58 | 20.72 | 20.28 | 20.36 | 2,372,606 | -0.19(-0.91%) |
Dec 06, 2004 | 20.67 | 20.70 | 20.54 | 20.54 | 1,828,625 | -0.14(-0.66%) |
Dec 03, 2004 | 20.89 | 20.89 | 20.64 | 20.68 | 2,504,534 | -0.29(-1.39%) |
Dec 02, 2004 | 20.96 | 21.05 | 20.75 | 20.97 | 1,570,891 | -0.07(-0.35%) |
Dec 01, 2004 | 20.67 | 21.08 | 20.61 | 21.04 | 3,055,602 | +0.46(+2.23%) |
Nov 30, 2004 | 20.64 | 20.75 | 20.59 | 20.59 | 2,110,683 | -0.17(-0.84%) |
Nov 29, 2004 | 20.74 | 20.88 | 20.58 | 20.76 | 2,196,702 | -0.01(-0.06%) |
Nov 26, 2004 | 20.72 | 20.89 | 20.65 | 20.77 | 1,210,546 | +0.02(+0.09%) |
Nov 24, 2004 | 20.55 | 20.80 | 20.51 | 20.75 | 1,659,326 | +0.16(+0.75%) |
Nov 23, 2004 | 20.97 | 20.97 | 20.37 | 20.60 | 3,793,528 | -0.22(-1.04%) |
Nov 22, 2004 | 20.57 | 20.92 | 20.47 | 20.82 | 2,428,663 | +0.34(+1.67%) |
Nov 19, 2004 | 20.61 | 20.80 | 20.36 | 20.47 | 2,505,823 | -0.17(-0.84%) |
Nov 18, 2004 | 20.64 | 20.71 | 20.52 | 20.65 | 1,900,147 | -0.05(-0.24%) |
Nov 17, 2004 | 20.55 | 20.83 | 20.54 | 20.70 | 1,885,649 | +0.12(+0.60%) |
Nov 16, 2004 | 20.70 | 20.76 | 20.53 | 20.57 | 1,974,890 | -0.17(-0.84%) |
Nov 15, 2004 | 20.87 | 20.98 | 20.54 | 20.75 | 2,940,266 | -0.20(-0.98%) |
Nov 12, 2004 | 20.88 | 20.95 | 20.70 | 20.95 | 1,710,551 | +0.04(+0.21%) |
Nov 11, 2004 | 20.83 | 20.95 | 20.70 | 20.91 | 1,774,501 | +0.22(+1.05%) |
Nov 10, 2004 | 20.88 | 20.91 | 20.61 | 20.69 | 2,052,693 | -0.02(-0.09%) |
Nov 09, 2004 | 20.92 | 20.92 | 20.68 | 20.71 | 1,733,908 | -0.11(-0.51%) |
Nov 08, 2004 | 20.98 | 20.98 | 20.63 | 20.82 | 2,518,548 | -0.12(-0.56%) |
Nov 05, 2004 | 21.26 | 21.39 | 20.66 | 20.93 | 3,931,577 | +0.25(+1.23%) |
Nov 04, 2004 | 20.44 | 20.80 | 20.34 | 20.68 | 3,214,592 | +0.34(+1.65%) |
Nov 03, 2004 | 20.36 | 20.48 | 20.11 | 20.34 | 4,533,226 | -0.04(-0.18%) |
Nov 02, 2004 | 20.03 | 20.58 | 20.03 | 20.38 | 2,970,550 | +0.24(+1.17%) |
Nov 01, 2004 | 19.82 | 20.28 | 19.74 | 20.14 | 5,456,560 | -0.21(-1.05%) |
Oct 29, 2004 | 20.28 | 20.62 | 20.19 | 20.36 | 3,198,162 | -0.13(-0.62%) |
Oct 28, 2004 | 20.49 | 20.60 | 20.02 | 20.49 | 4,186,734 | +0.21(+1.03%) |
Oct 27, 2004 | 20.03 | 20.34 | 19.77 | 20.28 | 3,832,511 | +0.29(+1.44%) |
Oct 26, 2004 | 19.72 | 20.00 | 19.58 | 19.99 | 3,600,550 | +0.25(+1.29%) |
Oct 25, 2004 | 19.06 | 19.84 | 19.03 | 19.73 | 5,055,783 | +0.69(+3.62%) |
Oct 22, 2004 | 19.39 | 19.44 | 19.02 | 19.05 | 2,146,605 | -0.27(-1.38%) |
Oct 21, 2004 | 19.33 | 19.33 | 19.01 | 19.31 | 2,938,816 | +0.10(+0.52%) |
Oct 20, 2004 | 19.25 | 19.40 | 19.05 | 19.21 | 2,644,999 | -0.06(-0.29%) |
Oct 19, 2004 | 19.10 | 19.62 | 19.06 | 19.27 | 4,075,103 | +0.16(+0.84%) |
Oct 18, 2004 | 19.11 | 19.20 | 18.78 | 19.11 | 2,942,199 | +0.15(+0.79%) |
Oct 15, 2004 | 18.79 | 19.28 | 18.68 | 18.96 | 2,570,901 | +0.30(+1.63%) |
Oct 14, 2004 | 18.82 | 19.03 | 18.63 | 18.65 | 1,575,079 | -0.19(-1.02%) |
Oct 13, 2004 | 19.03 | 19.13 | 18.77 | 18.85 | 2,415,938 | -0.16(-0.82%) |
Oct 12, 2004 | 19.08 | 19.11 | 18.82 | 19.00 | 2,454,920 | +0.00(+0.00%) |
Oct 11, 2004 | 18.77 | 19.08 | 18.69 | 19.00 | 1,962,486 | +0.32(+1.69%) |
Oct 08, 2004 | 19.15 | 19.24 | 18.65 | 18.69 | 3,250,836 | -0.66(-3.40%) |
Oct 07, 2004 | 19.44 | 19.64 | 19.28 | 19.34 | 2,875,027 | -0.35(-1.77%) |
Oct 06, 2004 | 19.34 | 19.69 | 19.21 | 19.69 | 3,414,014 | +0.38(+1.99%) |
Oct 05, 2004 | 19.10 | 19.38 | 19.09 | 19.31 | 3,156,602 | +0.25(+1.30%) |
Oct 04, 2004 | 19.00 | 19.33 | 18.64 | 19.06 | 4,561,738 | +0.01(+0.07%) |