Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.77 | 27.03 | 26.72 | 26.86 | 72,013 | +0.04(+0.16%) |
Dec 30, 2004 | 26.60 | 26.91 | 26.57 | 26.81 | 67,204 | +0.15(+0.58%) |
Dec 29, 2004 | 26.30 | 26.70 | 26.21 | 26.66 | 49,846 | +0.17(+0.64%) |
Dec 28, 2004 | 26.13 | 27.00 | 26.13 | 26.49 | 66,383 | +0.33(+1.27%) |
Dec 27, 2004 | 26.43 | 26.52 | 26.06 | 26.16 | 55,241 | -0.22(-0.84%) |
Dec 23, 2004 | 26.36 | 26.51 | 26.22 | 26.38 | 80,106 | +0.02(+0.06%) |
Dec 22, 2004 | 26.09 | 26.43 | 25.88 | 26.36 | 161,385 | +0.13(+0.49%) |
Dec 21, 2004 | 25.66 | 26.24 | 25.66 | 26.24 | 75,532 | +0.57(+2.23%) |
Dec 20, 2004 | 25.64 | 25.76 | 25.41 | 25.66 | 113,180 | -0.19(-0.73%) |
Dec 17, 2004 | 25.58 | 25.85 | 25.49 | 25.85 | 140,391 | +0.24(+0.93%) |
Dec 16, 2004 | 25.83 | 25.83 | 25.58 | 25.61 | 110,014 | -0.26(-1.02%) |
Dec 15, 2004 | 25.87 | 26.06 | 25.62 | 25.88 | 81,630 | +0.03(+0.10%) |
Dec 14, 2004 | 25.46 | 25.89 | 25.28 | 25.85 | 93,242 | +0.18(+0.70%) |
Dec 13, 2004 | 25.67 | 25.67 | 25.16 | 25.67 | 289,344 | +0.00(+0.00%) |
Dec 10, 2004 | 25.32 | 25.67 | 25.24 | 25.67 | 70,371 | +0.22(+0.87%) |
Dec 09, 2004 | 25.25 | 25.45 | 25.00 | 25.45 | 93,476 | +0.21(+0.84%) |
Dec 08, 2004 | 25.07 | 25.29 | 24.91 | 25.24 | 115,409 | +0.17(+0.68%) |
Dec 07, 2004 | 25.36 | 25.42 | 25.02 | 25.07 | 94,649 | -0.38(-1.47%) |
Dec 06, 2004 | 25.66 | 25.66 | 25.19 | 25.44 | 73,420 | -0.35(-1.36%) |
Dec 03, 2004 | 25.92 | 25.95 | 25.59 | 25.79 | 137,224 | -0.19(-0.72%) |
Dec 02, 2004 | 25.79 | 26.00 | 25.57 | 25.98 | 164,434 | +0.10(+0.40%) |
Dec 01, 2004 | 25.11 | 25.88 | 25.11 | 25.88 | 155,286 | +0.72(+2.85%) |
Nov 30, 2004 | 25.28 | 25.30 | 24.89 | 25.16 | 150,243 | -0.12(-0.47%) |
Nov 29, 2004 | 25.11 | 25.58 | 25.02 | 25.28 | 151,533 | -0.03(-0.13%) |
Nov 26, 2004 | 25.37 | 25.45 | 25.31 | 25.31 | 26,858 | -0.20(-0.80%) |
Nov 24, 2004 | 24.98 | 25.52 | 24.94 | 25.52 | 134,761 | +0.67(+2.71%) |
Nov 23, 2004 | 24.64 | 25.05 | 24.64 | 24.85 | 129,718 | +0.14(+0.55%) |
Nov 22, 2004 | 24.38 | 24.73 | 24.30 | 24.71 | 90,310 | +0.32(+1.33%) |
Nov 19, 2004 | 25.07 | 25.07 | 24.32 | 24.38 | 118,341 | -0.72(-2.85%) |
Nov 18, 2004 | 24.81 | 25.14 | 24.72 | 25.10 | 111,421 | +0.20(+0.82%) |
Nov 17, 2004 | 24.68 | 25.14 | 24.68 | 24.90 | 137,224 | +0.14(+0.55%) |
Nov 16, 2004 | 24.95 | 25.14 | 24.75 | 24.76 | 110,835 | -0.09(-0.34%) |
Nov 15, 2004 | 24.85 | 24.96 | 24.73 | 24.85 | 85,266 | +0.05(+0.21%) |
Nov 12, 2004 | 24.85 | 24.90 | 24.59 | 24.79 | 146,372 | -0.26(-1.02%) |
Nov 11, 2004 | 24.91 | 25.10 | 24.73 | 25.05 | 83,038 | +0.14(+0.55%) |
Nov 10, 2004 | 24.60 | 25.60 | 24.60 | 24.91 | 92,186 | +0.14(+0.59%) |
Nov 09, 2004 | 24.90 | 24.92 | 24.50 | 24.77 | 162,206 | -0.19(-0.75%) |
Nov 08, 2004 | 25.24 | 25.25 | 24.90 | 24.96 | 118,810 | -0.43(-1.68%) |
Nov 05, 2004 | 25.29 | 25.54 | 25.07 | 25.38 | 126,082 | +0.20(+0.78%) |
Nov 04, 2004 | 24.68 | 25.30 | 24.52 | 25.19 | 122,680 | +0.42(+1.69%) |
Nov 03, 2004 | 24.58 | 24.85 | 24.56 | 24.77 | 123,619 | +0.29(+1.18%) |
Nov 02, 2004 | 24.13 | 24.80 | 24.11 | 24.48 | 134,409 | +0.43(+1.81%) |
Nov 01, 2004 | 24.00 | 24.20 | 23.87 | 24.04 | 88,316 | -0.08(-0.32%) |
Oct 29, 2004 | 24.14 | 24.26 | 23.87 | 24.12 | 91,834 | -0.02(-0.07%) |
Oct 28, 2004 | 23.79 | 24.17 | 23.79 | 24.14 | 163,613 | -0.04(-0.18%) |
Oct 27, 2004 | 23.86 | 24.18 | 23.75 | 24.18 | 142,971 | +0.32(+1.32%) |
Oct 26, 2004 | 23.00 | 23.87 | 22.86 | 23.86 | 154,230 | +0.78(+3.40%) |
Oct 25, 2004 | 23.26 | 23.35 | 22.96 | 23.08 | 137,224 | -0.24(-1.02%) |
Oct 22, 2004 | 23.26 | 23.75 | 23.24 | 23.32 | 166,193 | -0.03(-0.11%) |
Oct 21, 2004 | 22.59 | 23.49 | 22.59 | 23.34 | 184,021 | +0.44(+1.94%) |
Oct 20, 2004 | 22.89 | 23.00 | 22.69 | 22.90 | 234,337 | -0.01(-0.04%) |
Oct 19, 2004 | 23.11 | 23.40 | 22.81 | 22.91 | 122,211 | -0.20(-0.85%) |
Oct 18, 2004 | 22.83 | 23.26 | 22.72 | 23.11 | 103,680 | +0.27(+1.20%) |
Oct 15, 2004 | 22.72 | 23.00 | 22.72 | 22.83 | 102,273 | +0.09(+0.37%) |
Oct 14, 2004 | 22.94 | 22.97 | 22.70 | 22.75 | 151,181 | -0.22(-0.96%) |
Oct 13, 2004 | 23.09 | 23.23 | 22.88 | 22.97 | 233,516 | -0.03(-0.15%) |
Oct 12, 2004 | 22.85 | 23.09 | 22.72 | 23.00 | 396,074 | -0.03(-0.11%) |
Oct 11, 2004 | 23.15 | 23.19 | 22.94 | 23.03 | 151,415 | -0.11(-0.48%) |
Oct 08, 2004 | 23.76 | 23.76 | 23.01 | 23.14 | 553,002 | -0.61(-2.58%) |
Oct 07, 2004 | 23.87 | 23.96 | 23.40 | 23.75 | 190,706 | -0.12(-0.50%) |
Oct 06, 2004 | 23.81 | 23.98 | 23.67 | 23.87 | 108,606 | +0.10(+0.43%) |
Oct 05, 2004 | 23.79 | 24.00 | 23.70 | 23.77 | 130,890 | -0.14(-0.57%) |
Oct 04, 2004 | 24.01 | 24.39 | 23.86 | 23.91 | 154,465 | -0.04(-0.18%) |