Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.59 | 20.63 | 20.32 | 20.38 | 941,200 | -0.06(-0.29%) |
Dec 30, 2004 | 20.32 | 20.59 | 20.27 | 20.43 | 1,479,200 | +0.11(+0.57%) |
Dec 29, 2004 | 20.12 | 20.35 | 20.10 | 20.32 | 881,200 | +0.36(+1.78%) |
Dec 28, 2004 | 19.62 | 20.09 | 19.43 | 19.96 | 1,756,000 | +0.57(+2.97%) |
Dec 27, 2004 | 20.16 | 20.18 | 19.34 | 19.39 | 1,229,600 | -0.65(-3.24%) |
Dec 23, 2004 | 20.18 | 20.25 | 19.93 | 20.04 | 1,196,800 | +0.05(+0.28%) |
Dec 22, 2004 | 20.47 | 20.47 | 19.82 | 19.98 | 1,665,600 | -0.38(-1.87%) |
Dec 21, 2004 | 20.00 | 20.42 | 19.75 | 20.36 | 1,742,400 | +0.43(+2.18%) |
Dec 20, 2004 | 19.88 | 20.12 | 19.75 | 19.93 | 1,663,600 | -0.04(-0.18%) |
Dec 17, 2004 | 20.06 | 20.16 | 19.90 | 19.96 | 1,436,800 | -0.16(-0.82%) |
Dec 16, 2004 | 20.82 | 20.84 | 20.07 | 20.13 | 1,822,400 | -0.62(-2.99%) |
Dec 15, 2004 | 20.30 | 20.75 | 20.11 | 20.75 | 2,034,000 | +0.63(+3.13%) |
Dec 14, 2004 | 19.73 | 20.27 | 19.73 | 20.12 | 1,998,800 | +0.41(+2.05%) |
Dec 13, 2004 | 19.50 | 19.73 | 19.30 | 19.71 | 1,514,000 | +0.38(+1.97%) |
Dec 10, 2004 | 19.29 | 19.55 | 19.17 | 19.34 | 2,263,600 | +0.15(+0.78%) |
Dec 09, 2004 | 19.09 | 19.27 | 18.93 | 19.18 | 1,524,000 | +0.16(+0.84%) |
Dec 08, 2004 | 19.02 | 19.32 | 18.57 | 19.02 | 3,128,400 | +0.01(+0.05%) |
Dec 07, 2004 | 19.80 | 19.82 | 18.88 | 19.02 | 3,053,200 | -0.63(-3.23%) |
Dec 06, 2004 | 20.07 | 20.13 | 19.50 | 19.65 | 2,489,600 | -0.25(-1.26%) |
Dec 03, 2004 | 19.75 | 20.14 | 19.75 | 19.90 | 2,276,800 | -0.05(-0.23%) |
Dec 02, 2004 | 20.93 | 20.93 | 19.55 | 19.95 | 3,728,000 | -1.23(-5.83%) |
Dec 01, 2004 | 21.79 | 21.80 | 20.98 | 21.18 | 2,008,000 | -0.35(-1.63%) |
Nov 30, 2004 | 21.38 | 21.86 | 21.29 | 21.53 | 1,572,400 | +0.26(+1.22%) |
Nov 29, 2004 | 21.03 | 21.39 | 20.68 | 21.27 | 1,997,200 | -0.02(-0.09%) |
Nov 26, 2004 | 21.38 | 21.59 | 21.29 | 21.29 | 316,800 | +0.06(+0.31%) |
Nov 24, 2004 | 21.05 | 21.32 | 20.65 | 21.23 | 1,015,200 | +0.29(+1.36%) |
Nov 23, 2004 | 20.66 | 21.10 | 20.50 | 20.94 | 1,947,600 | +0.35(+1.70%) |
Nov 22, 2004 | 20.35 | 20.67 | 20.12 | 20.59 | 2,537,600 | +0.37(+1.83%) |
Nov 19, 2004 | 20.00 | 20.34 | 19.70 | 20.22 | 1,929,600 | +0.31(+1.56%) |
Nov 18, 2004 | 19.95 | 20.00 | 19.71 | 19.91 | 1,086,800 | +0.11(+0.53%) |
Nov 17, 2004 | 19.51 | 19.89 | 19.34 | 19.80 | 1,637,600 | +0.34(+1.75%) |
Nov 16, 2004 | 19.50 | 19.73 | 19.40 | 19.46 | 1,295,200 | -0.08(-0.41%) |
Nov 15, 2004 | 19.85 | 19.85 | 19.25 | 19.55 | 2,391,600 | -0.41(-2.05%) |
Nov 12, 2004 | 19.77 | 20.12 | 19.65 | 19.95 | 2,416,400 | +0.31(+1.58%) |
Nov 11, 2004 | 19.85 | 19.88 | 19.54 | 19.64 | 1,142,800 | -0.16(-0.81%) |
Nov 10, 2004 | 19.25 | 19.96 | 19.25 | 19.80 | 1,765,600 | +0.49(+2.54%) |
Nov 09, 2004 | 19.30 | 19.59 | 19.02 | 19.32 | 1,617,600 | -0.13(-0.67%) |
Nov 08, 2004 | 19.93 | 20.07 | 19.34 | 19.45 | 1,870,800 | -0.50(-2.48%) |
Nov 05, 2004 | 19.75 | 20.11 | 19.53 | 19.94 | 1,891,200 | +0.25(+1.24%) |
Nov 04, 2004 | 19.21 | 19.89 | 19.07 | 19.70 | 3,063,200 | +0.57(+2.98%) |
Nov 03, 2004 | 18.73 | 19.38 | 18.12 | 19.12 | 5,315,600 | +2.12(+12.47%) |
Nov 02, 2004 | 17.65 | 17.65 | 16.95 | 17.00 | 2,774,400 | -0.49(-2.80%) |
Nov 01, 2004 | 17.75 | 17.95 | 17.38 | 17.50 | 2,104,800 | -0.21(-1.19%) |
Oct 29, 2004 | 17.86 | 18.36 | 17.40 | 17.70 | 5,930,000 | -0.23(-1.28%) |
Oct 28, 2004 | 18.34 | 18.54 | 17.85 | 17.93 | 1,803,200 | -0.58(-3.13%) |
Oct 27, 2004 | 18.82 | 19.15 | 18.25 | 18.52 | 2,098,800 | -0.24(-1.28%) |
Oct 26, 2004 | 18.61 | 18.82 | 18.57 | 18.75 | 1,064,800 | +0.26(+1.41%) |
Oct 25, 2004 | 18.18 | 18.62 | 18.07 | 18.50 | 1,197,200 | +0.23(+1.29%) |
Oct 22, 2004 | 18.61 | 18.93 | 18.23 | 18.26 | 1,400,400 | -0.24(-1.30%) |
Oct 21, 2004 | 18.52 | 18.66 | 18.35 | 18.50 | 1,905,200 | +0.04(+0.22%) |
Oct 20, 2004 | 17.62 | 18.66 | 17.62 | 18.46 | 1,058,000 | +0.72(+4.06%) |
Oct 19, 2004 | 18.05 | 18.07 | 17.71 | 17.74 | 590,000 | -0.20(-1.09%) |
Oct 18, 2004 | 18.18 | 18.44 | 17.82 | 17.93 | 1,182,000 | -0.11(-0.58%) |
Oct 15, 2004 | 18.11 | 18.14 | 17.89 | 18.04 | 996,000 | +0.11(+0.64%) |
Oct 14, 2004 | 17.78 | 18.20 | 17.77 | 17.93 | 1,970,400 | +0.10(+0.53%) |
Oct 13, 2004 | 18.45 | 18.45 | 17.60 | 17.83 | 2,047,600 | -0.63(-3.41%) |
Oct 12, 2004 | 18.59 | 18.86 | 18.32 | 18.46 | 1,505,200 | -0.09(-0.51%) |
Oct 11, 2004 | 18.97 | 18.97 | 18.14 | 18.55 | 1,589,200 | -0.27(-1.41%) |
Oct 08, 2004 | 19.34 | 19.38 | 18.63 | 18.82 | 2,442,000 | +0.25(+1.32%) |
Oct 07, 2004 | 18.95 | 19.00 | 18.50 | 18.57 | 2,424,400 | -0.12(-0.64%) |
Oct 06, 2004 | 18.46 | 18.95 | 18.43 | 18.70 | 1,822,800 | +0.36(+1.94%) |
Oct 05, 2004 | 18.52 | 18.69 | 18.27 | 18.34 | 1,710,400 | -0.04(-0.22%) |
Oct 04, 2004 | 18.54 | 18.71 | 18.18 | 18.38 | 1,998,800 | +0.06(+0.33%) |