Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.21 | 27.47 | 27.16 | 27.30 | 70,850 | +0.04(+0.16%) |
Dec 30, 2004 | 27.04 | 27.35 | 27.00 | 27.26 | 66,119 | +0.16(+0.58%) |
Dec 29, 2004 | 26.74 | 27.14 | 26.64 | 27.10 | 49,041 | +0.17(+0.64%) |
Dec 28, 2004 | 26.56 | 27.45 | 26.56 | 26.93 | 65,311 | +0.34(+1.27%) |
Dec 27, 2004 | 26.87 | 26.95 | 26.48 | 26.59 | 54,349 | -0.23(-0.84%) |
Dec 23, 2004 | 26.80 | 26.94 | 26.65 | 26.81 | 78,812 | +0.02(+0.06%) |
Dec 22, 2004 | 26.52 | 26.87 | 26.30 | 26.80 | 158,778 | +0.13(+0.49%) |
Dec 21, 2004 | 26.09 | 26.67 | 26.09 | 26.67 | 74,311 | +0.58(+2.23%) |
Dec 20, 2004 | 26.06 | 26.18 | 25.83 | 26.09 | 111,352 | -0.19(-0.73%) |
Dec 17, 2004 | 26.00 | 26.28 | 25.91 | 26.28 | 138,123 | +0.24(+0.93%) |
Dec 16, 2004 | 26.26 | 26.26 | 26.00 | 26.03 | 108,237 | -0.27(-1.02%) |
Dec 15, 2004 | 26.29 | 26.49 | 26.04 | 26.30 | 80,312 | +0.03(+0.10%) |
Dec 14, 2004 | 25.88 | 26.31 | 25.70 | 26.28 | 91,736 | +0.18(+0.70%) |
Dec 13, 2004 | 26.09 | 26.09 | 25.57 | 26.09 | 284,670 | +0.00(+0.00%) |
Dec 10, 2004 | 25.74 | 26.09 | 25.65 | 26.09 | 69,234 | +0.23(+0.87%) |
Dec 09, 2004 | 25.66 | 25.87 | 25.41 | 25.87 | 91,966 | +0.22(+0.84%) |
Dec 08, 2004 | 25.48 | 25.70 | 25.32 | 25.65 | 113,545 | +0.17(+0.68%) |
Dec 07, 2004 | 25.77 | 25.83 | 25.44 | 25.48 | 93,120 | -0.38(-1.47%) |
Dec 06, 2004 | 26.09 | 26.09 | 25.61 | 25.86 | 72,234 | -0.36(-1.36%) |
Dec 03, 2004 | 26.35 | 26.37 | 26.01 | 26.22 | 135,007 | -0.19(-0.72%) |
Dec 02, 2004 | 26.22 | 26.42 | 25.99 | 26.41 | 161,778 | +0.10(+0.40%) |
Dec 01, 2004 | 25.52 | 26.30 | 25.52 | 26.30 | 152,778 | +0.73(+2.85%) |
Nov 30, 2004 | 25.70 | 25.71 | 25.30 | 25.57 | 147,816 | -0.12(-0.47%) |
Nov 29, 2004 | 25.52 | 26.00 | 25.44 | 25.70 | 149,085 | -0.03(-0.13%) |
Nov 26, 2004 | 25.78 | 25.87 | 25.73 | 25.73 | 26,424 | -0.21(-0.80%) |
Nov 24, 2004 | 25.39 | 25.94 | 25.35 | 25.94 | 132,584 | +0.68(+2.71%) |
Nov 23, 2004 | 25.05 | 25.46 | 25.05 | 25.25 | 127,622 | +0.14(+0.55%) |
Nov 22, 2004 | 24.79 | 25.13 | 24.70 | 25.11 | 88,851 | +0.33(+1.33%) |
Nov 19, 2004 | 25.48 | 25.48 | 24.72 | 24.79 | 116,429 | -0.73(-2.85%) |
Nov 18, 2004 | 25.22 | 25.56 | 25.12 | 25.51 | 109,621 | +0.21(+0.82%) |
Nov 17, 2004 | 25.09 | 25.56 | 25.09 | 25.31 | 135,007 | +0.14(+0.55%) |
Nov 16, 2004 | 25.36 | 25.55 | 25.16 | 25.17 | 109,044 | -0.09(-0.34%) |
Nov 15, 2004 | 25.26 | 25.37 | 25.13 | 25.25 | 83,889 | +0.05(+0.21%) |
Nov 12, 2004 | 25.26 | 25.31 | 24.99 | 25.20 | 144,008 | -0.26(-1.02%) |
Nov 11, 2004 | 25.32 | 25.51 | 25.13 | 25.46 | 81,697 | +0.14(+0.55%) |
Nov 10, 2004 | 25.00 | 26.02 | 25.00 | 25.32 | 90,697 | +0.15(+0.59%) |
Nov 09, 2004 | 25.31 | 25.33 | 24.91 | 25.18 | 159,586 | -0.19(-0.75%) |
Nov 08, 2004 | 25.65 | 25.66 | 25.31 | 25.37 | 116,891 | -0.43(-1.68%) |
Nov 05, 2004 | 25.70 | 25.96 | 25.48 | 25.80 | 124,045 | +0.20(+0.78%) |
Nov 04, 2004 | 25.09 | 25.71 | 24.92 | 25.60 | 120,699 | +0.42(+1.69%) |
Nov 03, 2004 | 24.98 | 25.26 | 24.96 | 25.18 | 121,622 | +0.29(+1.18%) |
Nov 02, 2004 | 24.53 | 25.21 | 24.51 | 24.88 | 132,238 | +0.44(+1.81%) |
Nov 01, 2004 | 24.40 | 24.59 | 24.27 | 24.44 | 86,889 | -0.08(-0.32%) |
Oct 29, 2004 | 24.53 | 24.66 | 24.27 | 24.52 | 90,351 | -0.02(-0.07%) |
Oct 28, 2004 | 24.18 | 24.57 | 24.18 | 24.53 | 160,970 | -0.04(-0.18%) |
Oct 27, 2004 | 24.26 | 24.58 | 24.14 | 24.58 | 140,661 | +0.32(+1.32%) |
Oct 26, 2004 | 23.38 | 24.27 | 23.23 | 24.26 | 151,739 | +0.80(+3.40%) |
Oct 25, 2004 | 23.64 | 23.74 | 23.34 | 23.46 | 135,007 | -0.24(-1.02%) |
Oct 22, 2004 | 23.64 | 24.14 | 23.62 | 23.70 | 163,509 | -0.03(-0.11%) |
Oct 21, 2004 | 22.97 | 23.88 | 22.96 | 23.73 | 181,048 | +0.45(+1.94%) |
Oct 20, 2004 | 23.27 | 23.37 | 23.06 | 23.28 | 230,551 | -0.01(-0.04%) |
Oct 19, 2004 | 23.49 | 23.79 | 23.18 | 23.29 | 120,237 | -0.20(-0.85%) |
Oct 18, 2004 | 23.21 | 23.64 | 23.10 | 23.49 | 102,005 | +0.28(+1.19%) |
Oct 15, 2004 | 23.10 | 23.38 | 23.10 | 23.21 | 100,621 | +0.09(+0.37%) |
Oct 14, 2004 | 23.31 | 23.35 | 23.07 | 23.12 | 148,739 | -0.23(-0.97%) |
Oct 13, 2004 | 23.47 | 23.62 | 23.26 | 23.35 | 229,744 | -0.03(-0.15%) |
Oct 12, 2004 | 23.23 | 23.47 | 23.10 | 23.38 | 389,676 | -0.03(-0.11%) |
Oct 11, 2004 | 23.53 | 23.57 | 23.31 | 23.41 | 148,970 | -0.11(-0.48%) |
Oct 08, 2004 | 24.15 | 24.15 | 23.39 | 23.52 | 544,069 | -0.62(-2.58%) |
Oct 07, 2004 | 24.27 | 24.35 | 23.79 | 24.14 | 187,626 | -0.12(-0.50%) |
Oct 06, 2004 | 24.20 | 24.38 | 24.06 | 24.27 | 106,852 | +0.10(+0.43%) |
Oct 05, 2004 | 24.18 | 24.40 | 24.09 | 24.16 | 128,776 | -0.14(-0.57%) |
Oct 04, 2004 | 24.40 | 24.79 | 24.26 | 24.30 | 151,970 | -0.04(-0.18%) |