Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.52 | 27.52 | 27.39 | 27.52 | 17,076 | -0.07(-0.26%) |
Dec 30, 2004 | 26.83 | 27.78 | 26.83 | 27.59 | 21,621 | +0.84(+3.12%) |
Dec 29, 2004 | 26.39 | 26.98 | 26.39 | 26.76 | 18,040 | +0.37(+1.40%) |
Dec 28, 2004 | 26.20 | 26.39 | 26.14 | 26.39 | 13,358 | +0.25(+0.94%) |
Dec 27, 2004 | 25.98 | 26.35 | 25.98 | 26.14 | 29,884 | +0.30(+1.18%) |
Dec 23, 2004 | 26.21 | 26.21 | 25.78 | 25.84 | 5,508 | -0.47(-1.79%) |
Dec 22, 2004 | 26.32 | 26.32 | 26.14 | 26.31 | 4,820 | +0.06(+0.22%) |
Dec 21, 2004 | 26.69 | 26.76 | 26.14 | 26.25 | 11,981 | -0.33(-1.23%) |
Dec 20, 2004 | 25.74 | 27.15 | 25.74 | 26.58 | 60,870 | +0.84(+3.24%) |
Dec 17, 2004 | 24.82 | 26.03 | 24.76 | 25.74 | 67,068 | +1.03(+4.17%) |
Dec 16, 2004 | 24.85 | 25.05 | 24.59 | 24.71 | 11,430 | -0.04(-0.18%) |
Dec 15, 2004 | 23.54 | 24.75 | 23.54 | 24.75 | 66,379 | +1.13(+4.76%) |
Dec 14, 2004 | 23.56 | 23.63 | 23.48 | 23.63 | 5,370 | -0.01(-0.03%) |
Dec 13, 2004 | 23.66 | 23.66 | 23.31 | 23.64 | 17,627 | +0.04(+0.18%) |
Dec 10, 2004 | 23.71 | 23.71 | 23.49 | 23.59 | 11,843 | -0.04(-0.15%) |
Dec 09, 2004 | 23.71 | 23.71 | 23.49 | 23.63 | 4,406 | -0.19(-0.79%) |
Dec 08, 2004 | 23.69 | 23.90 | 23.69 | 23.82 | 16,526 | +0.20(+0.83%) |
Dec 07, 2004 | 24.22 | 24.22 | 23.60 | 23.62 | 15,975 | -0.59(-2.43%) |
Dec 06, 2004 | 24.40 | 24.40 | 24.17 | 24.21 | 16,801 | -0.14(-0.57%) |
Dec 03, 2004 | 23.78 | 24.46 | 23.78 | 24.35 | 25,064 | +0.57(+2.38%) |
Dec 02, 2004 | 23.49 | 23.78 | 23.08 | 23.78 | 24,375 | +0.36(+1.55%) |
Dec 01, 2004 | 23.24 | 23.53 | 23.08 | 23.42 | 119,262 | +0.04(+0.16%) |
Nov 30, 2004 | 23.45 | 23.45 | 23.24 | 23.38 | 47,374 | -0.15(-0.62%) |
Nov 29, 2004 | 23.93 | 24.00 | 23.34 | 23.53 | 121,190 | -0.33(-1.37%) |
Nov 26, 2004 | 23.61 | 23.89 | 23.61 | 23.85 | 6,334 | +0.22(+0.92%) |
Nov 24, 2004 | 23.74 | 23.78 | 23.42 | 23.64 | 16,112 | -0.04(-0.15%) |
Nov 23, 2004 | 23.67 | 23.74 | 23.53 | 23.67 | 9,640 | -0.07(-0.31%) |
Nov 22, 2004 | 23.82 | 23.89 | 23.73 | 23.74 | 34,429 | -0.08(-0.34%) |
Nov 19, 2004 | 23.82 | 24.03 | 23.74 | 23.82 | 13,220 | -0.09(-0.36%) |
Nov 18, 2004 | 24.42 | 24.42 | 23.82 | 23.91 | 23,824 | -0.62(-2.52%) |
Nov 17, 2004 | 24.69 | 24.91 | 24.41 | 24.53 | 18,729 | -0.11(-0.44%) |
Nov 16, 2004 | 24.65 | 25.41 | 24.62 | 24.64 | 349,525 | -0.03(-0.12%) |
Nov 15, 2004 | 24.36 | 24.67 | 24.29 | 24.67 | 13,771 | +0.20(+0.80%) |
Nov 12, 2004 | 24.51 | 24.70 | 24.39 | 24.47 | 22,447 | -0.15(-0.59%) |
Nov 11, 2004 | 24.33 | 24.69 | 24.33 | 24.62 | 27,130 | +0.20(+0.80%) |
Nov 10, 2004 | 23.79 | 24.54 | 23.68 | 24.42 | 24,100 | +0.56(+2.34%) |
Nov 09, 2004 | 23.89 | 23.93 | 23.78 | 23.86 | 7,849 | +0.04(+0.18%) |
Nov 08, 2004 | 23.24 | 23.96 | 23.24 | 23.82 | 19,831 | +0.55(+2.37%) |
Nov 05, 2004 | 23.24 | 23.28 | 23.16 | 23.27 | 6,334 | +0.09(+0.38%) |
Nov 04, 2004 | 23.05 | 23.24 | 23.05 | 23.18 | 5,646 | +0.12(+0.54%) |
Nov 03, 2004 | 23.08 | 23.19 | 22.91 | 23.05 | 10,191 | +0.05(+0.22%) |
Nov 02, 2004 | 23.09 | 23.38 | 22.99 | 23.00 | 15,148 | -0.16(-0.69%) |
Nov 01, 2004 | 22.88 | 23.16 | 22.85 | 23.16 | 1,928 | +0.21(+0.92%) |
Oct 29, 2004 | 22.90 | 22.97 | 22.84 | 22.95 | 4,957 | +0.08(+0.35%) |
Oct 28, 2004 | 22.47 | 23.05 | 22.40 | 22.87 | 18,178 | +0.33(+1.45%) |
Oct 27, 2004 | 21.73 | 22.80 | 21.64 | 22.55 | 70,373 | +0.75(+3.43%) |
Oct 26, 2004 | 21.71 | 21.85 | 21.54 | 21.80 | 51,506 | +0.16(+0.74%) |
Oct 25, 2004 | 21.75 | 21.78 | 21.64 | 21.64 | 6,885 | -0.14(-0.63%) |
Oct 22, 2004 | 21.89 | 21.91 | 21.78 | 21.78 | 26,441 | -0.12(-0.53%) |
Oct 21, 2004 | 21.71 | 21.89 | 21.71 | 21.89 | 32,914 | +0.11(+0.50%) |
Oct 20, 2004 | 21.64 | 21.81 | 21.64 | 21.78 | 30,573 | +0.07(+0.33%) |
Oct 19, 2004 | 22.13 | 22.13 | 21.71 | 21.71 | 14,597 | -0.36(-1.64%) |
Oct 18, 2004 | 22.04 | 22.07 | 21.91 | 22.07 | 3,993 | +0.04(+0.16%) |
Oct 15, 2004 | 22.14 | 22.18 | 21.97 | 22.04 | 16,663 | +0.06(+0.26%) |
Oct 14, 2004 | 22.39 | 22.39 | 21.98 | 21.98 | 15,975 | -0.48(-2.13%) |
Oct 13, 2004 | 22.30 | 22.50 | 22.23 | 22.46 | 3,305 | +0.07(+0.32%) |
Oct 12, 2004 | 22.96 | 22.96 | 22.29 | 22.39 | 47,512 | -0.68(-2.96%) |
Oct 11, 2004 | 23.20 | 23.21 | 23.07 | 23.07 | 6,334 | -0.31(-1.34%) |
Oct 08, 2004 | 23.71 | 24.14 | 23.37 | 23.38 | 12,119 | -0.33(-1.41%) |
Oct 07, 2004 | 23.45 | 24.07 | 23.42 | 23.72 | 181,786 | +0.19(+0.80%) |
Oct 06, 2004 | 22.62 | 23.53 | 22.62 | 23.53 | 29,195 | +0.94(+4.18%) |
Oct 05, 2004 | 22.51 | 22.60 | 22.51 | 22.58 | 36,081 | +0.07(+0.32%) |
Oct 04, 2004 | 22.40 | 22.65 | 22.40 | 22.51 | 60,595 | +0.22(+0.98%) |