Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.86 | 24.86 | 24.73 | 24.79 | 499,622 | -0.06(-0.23%) |
Dec 30, 2004 | 24.70 | 24.87 | 24.68 | 24.84 | 529,436 | +0.06(+0.23%) |
Dec 29, 2004 | 24.69 | 24.81 | 24.66 | 24.79 | 1,048,934 | -0.26(-1.02%) |
Dec 28, 2004 | 24.56 | 25.04 | 24.56 | 25.04 | 574,059 | +0.49(+1.99%) |
Dec 27, 2004 | 24.41 | 24.63 | 24.39 | 24.56 | 406,284 | +0.27(+1.10%) |
Dec 23, 2004 | 24.35 | 24.39 | 24.12 | 24.29 | 392,838 | -0.06(-0.25%) |
Dec 22, 2004 | 23.97 | 24.41 | 23.92 | 24.35 | 596,078 | +0.34(+1.43%) |
Dec 21, 2004 | 23.73 | 24.01 | 23.70 | 24.01 | 1,845,134 | -0.20(-0.83%) |
Dec 20, 2004 | 24.30 | 24.42 | 24.15 | 24.21 | 454,219 | -0.10(-0.40%) |
Dec 17, 2004 | 24.25 | 24.30 | 24.04 | 24.30 | 1,567,847 | +0.03(+0.11%) |
Dec 16, 2004 | 24.38 | 24.48 | 24.09 | 24.28 | 914,675 | -0.22(-0.90%) |
Dec 15, 2004 | 24.25 | 24.60 | 24.23 | 24.50 | 1,286,079 | +0.30(+1.25%) |
Dec 14, 2004 | 23.86 | 24.23 | 23.85 | 24.20 | 846,084 | +0.28(+1.16%) |
Dec 13, 2004 | 23.95 | 24.03 | 23.83 | 23.92 | 651,029 | +0.07(+0.30%) |
Dec 10, 2004 | 23.52 | 23.89 | 23.52 | 23.85 | 540,153 | -0.26(-1.09%) |
Dec 09, 2004 | 24.04 | 24.22 | 23.84 | 24.11 | 562,757 | +0.10(+0.41%) |
Dec 08, 2004 | 23.77 | 24.05 | 23.76 | 24.01 | 516,380 | +0.15(+0.62%) |
Dec 07, 2004 | 24.12 | 24.15 | 23.83 | 23.86 | 410,960 | -0.03(-0.13%) |
Dec 06, 2004 | 24.12 | 24.12 | 23.89 | 23.89 | 553,598 | -0.34(-1.42%) |
Dec 03, 2004 | 24.17 | 24.26 | 24.08 | 24.24 | 627,645 | +0.24(+1.01%) |
Dec 02, 2004 | 24.07 | 24.24 | 23.86 | 24.00 | 745,926 | -0.20(-0.81%) |
Dec 01, 2004 | 23.98 | 24.30 | 23.95 | 24.19 | 654,341 | +0.21(+0.86%) |
Nov 30, 2004 | 24.17 | 24.22 | 23.95 | 23.99 | 482,279 | -0.24(-1.00%) |
Nov 29, 2004 | 24.12 | 24.36 | 23.97 | 24.23 | 876,482 | +0.17(+0.73%) |
Nov 26, 2004 | 24.04 | 24.11 | 23.99 | 24.05 | 172,451 | +0.07(+0.28%) |
Nov 24, 2004 | 23.98 | 24.04 | 23.86 | 23.99 | 436,877 | +0.05(+0.19%) |
Nov 23, 2004 | 24.02 | 24.06 | 23.85 | 23.94 | 642,650 | -0.23(-0.96%) |
Nov 22, 2004 | 23.79 | 24.25 | 23.77 | 24.17 | 2,018,755 | +0.41(+1.73%) |
Nov 19, 2004 | 23.66 | 23.76 | 23.62 | 23.76 | 1,424,625 | +0.10(+0.43%) |
Nov 18, 2004 | 23.57 | 23.73 | 23.53 | 23.66 | 825,819 | +0.22(+0.94%) |
Nov 17, 2004 | 23.41 | 23.51 | 23.36 | 23.44 | 553,209 | +0.08(+0.33%) |
Nov 16, 2004 | 23.23 | 23.42 | 23.22 | 23.36 | 522,615 | +0.07(+0.31%) |
Nov 15, 2004 | 23.48 | 23.48 | 23.26 | 23.29 | 809,840 | -0.21(-0.90%) |
Nov 12, 2004 | 23.32 | 23.52 | 23.30 | 23.50 | 674,217 | +0.24(+1.01%) |
Nov 11, 2004 | 22.86 | 23.37 | 22.86 | 23.26 | 708,707 | +0.65(+2.86%) |
Nov 10, 2004 | 22.67 | 22.76 | 22.54 | 22.62 | 909,219 | -0.10(-0.45%) |
Nov 09, 2004 | 22.63 | 22.81 | 22.63 | 22.72 | 1,110,900 | -0.17(-0.76%) |
Nov 08, 2004 | 22.82 | 22.94 | 22.77 | 22.89 | 623,358 | -0.17(-0.76%) |
Nov 05, 2004 | 22.76 | 23.12 | 22.76 | 23.07 | 636,414 | +0.33(+1.47%) |
Nov 04, 2004 | 22.31 | 22.80 | 22.31 | 22.73 | 948,191 | +0.26(+1.14%) |
Nov 03, 2004 | 22.27 | 22.56 | 22.26 | 22.48 | 843,746 | +0.31(+1.39%) |
Nov 02, 2004 | 22.00 | 22.32 | 21.98 | 22.17 | 908,050 | -0.03(-0.14%) |
Nov 01, 2004 | 21.91 | 22.22 | 21.90 | 22.20 | 1,353,306 | +0.26(+1.19%) |
Oct 29, 2004 | 21.76 | 21.94 | 21.71 | 21.94 | 642,455 | +0.03(+0.12%) |
Oct 28, 2004 | 21.93 | 22.06 | 21.88 | 21.91 | 975,082 | -0.24(-1.07%) |
Oct 27, 2004 | 21.94 | 22.21 | 21.94 | 22.15 | 1,113,822 | +0.14(+0.65%) |
Oct 26, 2004 | 21.61 | 22.04 | 21.52 | 22.01 | 1,571,550 | +0.52(+2.44%) |
Oct 25, 2004 | 21.25 | 21.50 | 21.20 | 21.48 | 1,386,237 | +0.25(+1.18%) |
Oct 22, 2004 | 21.14 | 21.45 | 21.12 | 21.23 | 1,054,390 | +0.40(+1.90%) |
Oct 21, 2004 | 20.74 | 20.89 | 20.68 | 20.84 | 1,059,651 | +0.30(+1.45%) |
Oct 20, 2004 | 20.58 | 20.69 | 20.49 | 20.54 | 1,748,873 | +0.24(+1.19%) |
Oct 19, 2004 | 20.76 | 20.78 | 20.28 | 20.30 | 1,046,790 | +0.09(+0.46%) |
Oct 18, 2004 | 20.48 | 20.50 | 20.12 | 20.20 | 1,021,653 | -0.14(-0.68%) |
Oct 15, 2004 | 20.37 | 20.45 | 20.21 | 20.34 | 952,868 | +0.35(+1.75%) |
Oct 14, 2004 | 19.95 | 20.04 | 19.90 | 19.99 | 1,243,015 | -0.12(-0.61%) |
Oct 13, 2004 | 20.05 | 20.17 | 20.04 | 20.12 | 1,572,524 | -0.19(-0.93%) |
Oct 12, 2004 | 20.16 | 20.40 | 20.12 | 20.31 | 895,384 | -0.12(-0.58%) |
Oct 11, 2004 | 20.27 | 20.47 | 20.25 | 20.42 | 1,130,970 | -0.04(-0.20%) |
Oct 08, 2004 | 20.37 | 20.53 | 20.31 | 20.47 | 1,308,098 | -0.12(-0.57%) |
Oct 07, 2004 | 20.69 | 20.72 | 20.55 | 20.58 | 757,033 | -0.07(-0.35%) |
Oct 06, 2004 | 20.54 | 20.69 | 20.53 | 20.66 | 1,408,062 | -0.28(-1.35%) |
Oct 05, 2004 | 20.88 | 21.02 | 20.79 | 20.94 | 1,554,987 | -0.12(-0.56%) |
Oct 04, 2004 | 21.16 | 21.26 | 21.02 | 21.06 | 2,251,613 | +0.08(+0.39%) |