Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.73 | 24.73 | 24.60 | 24.65 | 502,327 | -0.06(-0.23%) |
Dec 30, 2004 | 24.57 | 24.74 | 24.55 | 24.71 | 532,302 | +0.06(+0.23%) |
Dec 29, 2004 | 24.56 | 24.68 | 24.53 | 24.65 | 1,054,614 | -0.26(-1.02%) |
Dec 28, 2004 | 24.42 | 24.91 | 24.42 | 24.91 | 577,167 | +0.48(+1.99%) |
Dec 27, 2004 | 24.28 | 24.50 | 24.26 | 24.42 | 408,484 | +0.27(+1.10%) |
Dec 23, 2004 | 24.22 | 24.26 | 24.00 | 24.16 | 394,966 | -0.06(-0.25%) |
Dec 22, 2004 | 23.84 | 24.28 | 23.79 | 24.22 | 599,306 | +0.34(+1.43%) |
Dec 21, 2004 | 23.61 | 23.88 | 23.58 | 23.88 | 1,855,125 | -0.20(-0.83%) |
Dec 20, 2004 | 24.17 | 24.29 | 24.02 | 24.08 | 456,679 | -0.10(-0.40%) |
Dec 17, 2004 | 24.12 | 24.17 | 23.91 | 24.17 | 1,576,337 | +0.03(+0.11%) |
Dec 16, 2004 | 24.25 | 24.35 | 23.96 | 24.15 | 919,628 | -0.22(-0.90%) |
Dec 15, 2004 | 24.12 | 24.46 | 24.10 | 24.37 | 1,293,043 | +0.30(+1.25%) |
Dec 14, 2004 | 23.73 | 24.10 | 23.72 | 24.07 | 850,665 | +0.28(+1.16%) |
Dec 13, 2004 | 23.82 | 23.90 | 23.70 | 23.79 | 654,554 | +0.07(+0.30%) |
Dec 10, 2004 | 23.39 | 23.77 | 23.39 | 23.72 | 543,078 | -0.26(-1.09%) |
Dec 09, 2004 | 23.91 | 24.09 | 23.71 | 23.98 | 565,804 | +0.10(+0.41%) |
Dec 08, 2004 | 23.64 | 23.92 | 23.63 | 23.88 | 519,176 | +0.15(+0.62%) |
Dec 07, 2004 | 23.99 | 24.02 | 23.70 | 23.73 | 413,186 | -0.03(-0.13%) |
Dec 06, 2004 | 23.99 | 23.99 | 23.76 | 23.77 | 556,596 | -0.34(-1.42%) |
Dec 03, 2004 | 24.04 | 24.13 | 23.95 | 24.11 | 631,044 | +0.24(+1.01%) |
Dec 02, 2004 | 23.94 | 24.11 | 23.73 | 23.87 | 749,965 | -0.19(-0.81%) |
Dec 01, 2004 | 23.85 | 24.17 | 23.82 | 24.06 | 657,884 | +0.20(+0.86%) |
Nov 30, 2004 | 24.04 | 24.09 | 23.82 | 23.86 | 484,891 | -0.24(-1.00%) |
Nov 29, 2004 | 23.99 | 24.23 | 23.84 | 24.10 | 881,228 | +0.17(+0.73%) |
Nov 26, 2004 | 23.91 | 23.98 | 23.86 | 23.92 | 173,385 | +0.07(+0.28%) |
Nov 24, 2004 | 23.85 | 23.91 | 23.73 | 23.86 | 439,242 | +0.05(+0.19%) |
Nov 23, 2004 | 23.89 | 23.93 | 23.72 | 23.81 | 646,129 | -0.23(-0.96%) |
Nov 22, 2004 | 23.66 | 24.12 | 23.64 | 24.04 | 2,029,686 | +0.41(+1.73%) |
Nov 19, 2004 | 23.54 | 23.63 | 23.49 | 23.63 | 1,432,339 | +0.10(+0.43%) |
Nov 18, 2004 | 23.44 | 23.60 | 23.40 | 23.53 | 830,290 | +0.22(+0.94%) |
Nov 17, 2004 | 23.29 | 23.38 | 23.23 | 23.31 | 556,204 | +0.08(+0.33%) |
Nov 16, 2004 | 23.11 | 23.29 | 23.10 | 23.23 | 525,445 | +0.07(+0.31%) |
Nov 15, 2004 | 23.35 | 23.35 | 23.13 | 23.16 | 814,225 | -0.21(-0.90%) |
Nov 12, 2004 | 23.19 | 23.39 | 23.17 | 23.37 | 677,868 | +0.23(+1.01%) |
Nov 11, 2004 | 22.74 | 23.24 | 22.74 | 23.14 | 712,545 | +0.64(+2.86%) |
Nov 10, 2004 | 22.55 | 22.64 | 22.42 | 22.49 | 914,142 | -0.10(-0.45%) |
Nov 09, 2004 | 22.51 | 22.69 | 22.51 | 22.60 | 1,116,915 | -0.17(-0.76%) |
Nov 08, 2004 | 22.70 | 22.82 | 22.65 | 22.77 | 626,734 | -0.17(-0.76%) |
Nov 05, 2004 | 22.64 | 22.99 | 22.64 | 22.94 | 639,860 | +0.33(+1.47%) |
Nov 04, 2004 | 22.19 | 22.67 | 22.19 | 22.61 | 953,325 | +0.26(+1.14%) |
Nov 03, 2004 | 22.15 | 22.44 | 22.14 | 22.36 | 848,314 | +0.31(+1.39%) |
Nov 02, 2004 | 21.88 | 22.20 | 21.87 | 22.05 | 912,967 | -0.03(-0.14%) |
Nov 01, 2004 | 21.80 | 22.10 | 21.78 | 22.08 | 1,360,634 | +0.26(+1.19%) |
Oct 29, 2004 | 21.65 | 21.82 | 21.59 | 21.82 | 645,934 | +0.03(+0.12%) |
Oct 28, 2004 | 21.81 | 21.94 | 21.76 | 21.80 | 980,362 | -0.23(-1.07%) |
Oct 27, 2004 | 21.83 | 22.09 | 21.83 | 22.03 | 1,119,854 | +0.14(+0.65%) |
Oct 26, 2004 | 21.49 | 21.92 | 21.41 | 21.89 | 1,580,060 | +0.52(+2.44%) |
Oct 25, 2004 | 21.13 | 21.39 | 21.09 | 21.37 | 1,393,744 | +0.25(+1.18%) |
Oct 22, 2004 | 21.03 | 21.34 | 21.00 | 21.12 | 1,060,099 | +0.39(+1.90%) |
Oct 21, 2004 | 20.63 | 20.78 | 20.57 | 20.72 | 1,065,389 | +0.30(+1.45%) |
Oct 20, 2004 | 20.47 | 20.58 | 20.38 | 20.43 | 1,758,343 | +0.24(+1.19%) |
Oct 19, 2004 | 20.65 | 20.67 | 20.17 | 20.19 | 1,052,459 | +0.09(+0.46%) |
Oct 18, 2004 | 20.37 | 20.39 | 20.01 | 20.10 | 1,027,185 | -0.14(-0.68%) |
Oct 15, 2004 | 20.26 | 20.34 | 20.11 | 20.23 | 958,027 | +0.35(+1.75%) |
Oct 14, 2004 | 19.85 | 19.93 | 19.79 | 19.89 | 1,249,746 | -0.12(-0.61%) |
Oct 13, 2004 | 19.94 | 20.06 | 19.93 | 20.01 | 1,581,039 | -0.19(-0.94%) |
Oct 12, 2004 | 20.05 | 20.29 | 20.01 | 20.20 | 900,232 | -0.12(-0.58%) |
Oct 11, 2004 | 20.16 | 20.36 | 20.14 | 20.31 | 1,137,094 | -0.04(-0.20%) |
Oct 08, 2004 | 20.26 | 20.42 | 20.20 | 20.36 | 1,315,182 | -0.12(-0.57%) |
Oct 07, 2004 | 20.58 | 20.61 | 20.44 | 20.47 | 761,132 | -0.07(-0.35%) |
Oct 06, 2004 | 20.43 | 20.58 | 20.42 | 20.54 | 1,415,686 | -0.28(-1.35%) |
Oct 05, 2004 | 20.76 | 20.90 | 20.68 | 20.83 | 1,563,407 | -0.12(-0.56%) |
Oct 04, 2004 | 21.04 | 21.15 | 20.91 | 20.94 | 2,263,805 | +0.08(+0.39%) |