Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.31 | 21.38 | 21.23 | 21.23 | 657,227 | -0.03(-0.14%) |
Dec 30, 2004 | 21.14 | 21.27 | 21.09 | 21.26 | 714,317 | +0.09(+0.41%) |
Dec 29, 2004 | 21.07 | 21.23 | 20.94 | 21.18 | 751,652 | +0.11(+0.50%) |
Dec 28, 2004 | 20.81 | 21.09 | 20.73 | 21.07 | 832,843 | +0.31(+1.49%) |
Dec 27, 2004 | 20.84 | 21.05 | 20.71 | 20.76 | 1,030,979 | -0.12(-0.58%) |
Dec 23, 2004 | 20.90 | 21.06 | 20.86 | 20.88 | 718,268 | -0.01(-0.05%) |
Dec 22, 2004 | 20.93 | 21.11 | 20.84 | 20.89 | 1,138,048 | -0.04(-0.19%) |
Dec 21, 2004 | 21.03 | 21.09 | 20.83 | 20.93 | 1,674,971 | -0.06(-0.27%) |
Dec 20, 2004 | 21.03 | 21.24 | 20.93 | 20.99 | 1,011,817 | -0.04(-0.19%) |
Dec 17, 2004 | 21.11 | 21.38 | 20.89 | 21.03 | 1,837,154 | -0.23(-1.09%) |
Dec 16, 2004 | 21.29 | 21.36 | 21.13 | 21.26 | 1,400,188 | -0.04(-0.19%) |
Dec 15, 2004 | 21.51 | 21.54 | 21.21 | 21.30 | 1,336,776 | -0.27(-1.24%) |
Dec 14, 2004 | 21.13 | 21.60 | 21.07 | 21.57 | 1,373,914 | +0.44(+2.06%) |
Dec 13, 2004 | 21.01 | 21.23 | 20.89 | 21.13 | 1,325,911 | +0.16(+0.77%) |
Dec 10, 2004 | 21.63 | 21.63 | 20.86 | 20.97 | 1,392,484 | -0.27(-1.26%) |
Dec 09, 2004 | 21.09 | 21.26 | 20.72 | 21.24 | 1,554,074 | +0.12(+0.55%) |
Dec 08, 2004 | 20.92 | 21.19 | 20.92 | 21.12 | 1,455,500 | +0.22(+1.04%) |
Dec 07, 2004 | 20.97 | 21.17 | 20.83 | 20.91 | 1,564,149 | -0.07(-0.31%) |
Dec 06, 2004 | 21.02 | 21.06 | 20.75 | 20.97 | 1,353,568 | -0.05(-0.22%) |
Dec 03, 2004 | 21.02 | 21.15 | 20.75 | 21.02 | 1,417,769 | +0.00(+0.00%) |
Dec 02, 2004 | 20.96 | 21.20 | 20.85 | 21.02 | 1,731,073 | -0.05(-0.24%) |
Dec 01, 2004 | 20.40 | 21.07 | 20.15 | 21.07 | 2,312,049 | +0.59(+2.89%) |
Nov 30, 2004 | 20.45 | 20.52 | 20.25 | 20.48 | 1,507,651 | -0.04(-0.17%) |
Nov 29, 2004 | 20.55 | 20.67 | 20.23 | 20.51 | 954,925 | -0.11(-0.52%) |
Nov 26, 2004 | 20.60 | 20.71 | 20.38 | 20.62 | 851,609 | -0.02(-0.10%) |
Nov 24, 2004 | 20.74 | 20.79 | 20.58 | 20.64 | 1,974,644 | -0.03(-0.15%) |
Nov 23, 2004 | 20.85 | 20.85 | 20.49 | 20.67 | 1,706,183 | -0.15(-0.73%) |
Nov 22, 2004 | 20.63 | 20.87 | 20.53 | 20.82 | 870,574 | +0.22(+1.06%) |
Nov 19, 2004 | 20.94 | 20.94 | 20.60 | 20.60 | 1,342,110 | -0.34(-1.62%) |
Nov 18, 2004 | 20.92 | 21.18 | 20.88 | 20.94 | 1,073,451 | -0.02(-0.07%) |
Nov 17, 2004 | 20.84 | 21.14 | 20.81 | 20.96 | 1,667,069 | +0.12(+0.58%) |
Nov 16, 2004 | 20.86 | 21.00 | 20.75 | 20.84 | 1,211,731 | -0.16(-0.75%) |
Nov 15, 2004 | 21.14 | 21.14 | 20.81 | 20.99 | 1,676,156 | -0.11(-0.50%) |
Nov 12, 2004 | 21.06 | 21.10 | 20.88 | 21.10 | 1,992,028 | +0.02(+0.07%) |
Nov 11, 2004 | 20.67 | 21.16 | 20.63 | 21.08 | 1,417,177 | +0.54(+2.64%) |
Nov 10, 2004 | 20.68 | 20.71 | 20.49 | 20.54 | 966,185 | -0.11(-0.54%) |
Nov 09, 2004 | 20.72 | 20.74 | 20.51 | 20.65 | 984,161 | -0.06(-0.29%) |
Nov 08, 2004 | 20.68 | 20.78 | 20.46 | 20.71 | 1,735,024 | +0.03(+0.15%) |
Nov 05, 2004 | 20.75 | 20.75 | 20.55 | 20.68 | 1,083,526 | +0.18(+0.89%) |
Nov 04, 2004 | 20.18 | 20.63 | 20.07 | 20.50 | 1,689,984 | +0.36(+1.81%) |
Nov 03, 2004 | 20.17 | 20.24 | 20.04 | 20.14 | 1,912,813 | +0.14(+0.71%) |
Nov 02, 2004 | 19.84 | 20.17 | 19.76 | 20.00 | 1,739,765 | +0.16(+0.79%) |
Nov 01, 2004 | 19.88 | 19.89 | 19.72 | 19.84 | 1,658,180 | -0.04(-0.20%) |
Oct 29, 2004 | 19.38 | 19.89 | 19.38 | 19.88 | 2,778,054 | +0.42(+2.16%) |
Oct 28, 2004 | 19.25 | 19.46 | 18.97 | 19.46 | 2,267,206 | +0.22(+1.13%) |
Oct 27, 2004 | 18.89 | 19.28 | 18.73 | 19.24 | 2,997,524 | +0.31(+1.66%) |
Oct 26, 2004 | 18.58 | 18.95 | 18.40 | 18.93 | 2,479,368 | +0.28(+1.52%) |
Oct 25, 2004 | 18.63 | 18.69 | 18.43 | 18.64 | 1,676,551 | -0.04(-0.22%) |
Oct 22, 2004 | 18.88 | 19.07 | 18.67 | 18.68 | 2,313,431 | -0.10(-0.54%) |
Oct 21, 2004 | 18.74 | 18.98 | 18.26 | 18.79 | 3,889,631 | +0.05(+0.24%) |
Oct 20, 2004 | 18.38 | 18.97 | 17.78 | 18.74 | 6,113,575 | +0.33(+1.82%) |
Oct 19, 2004 | 18.50 | 18.97 | 18.37 | 18.41 | 2,318,567 | -0.04(-0.22%) |
Oct 18, 2004 | 18.56 | 18.58 | 18.33 | 18.45 | 2,979,153 | -0.22(-1.17%) |
Oct 15, 2004 | 18.73 | 18.86 | 18.62 | 18.66 | 1,887,923 | -0.02(-0.08%) |
Oct 14, 2004 | 18.96 | 19.03 | 18.65 | 18.68 | 1,537,876 | -0.32(-1.68%) |
Oct 13, 2004 | 19.29 | 19.37 | 18.95 | 19.00 | 1,889,503 | -0.09(-0.48%) |
Oct 12, 2004 | 19.34 | 19.34 | 19.05 | 19.09 | 2,339,112 | -0.27(-1.41%) |
Oct 11, 2004 | 19.34 | 19.42 | 19.23 | 19.36 | 1,184,273 | +0.13(+0.68%) |
Oct 08, 2004 | 19.47 | 19.64 | 19.14 | 19.23 | 2,034,500 | -0.47(-2.36%) |
Oct 07, 2004 | 20.30 | 20.31 | 19.66 | 19.70 | 2,095,738 | -0.62(-3.04%) |
Oct 06, 2004 | 20.04 | 20.31 | 19.95 | 20.31 | 1,620,844 | +0.23(+1.16%) |
Oct 05, 2004 | 20.32 | 20.38 | 19.99 | 20.08 | 1,159,777 | -0.15(-0.73%) |
Oct 04, 2004 | 20.03 | 20.47 | 19.91 | 20.23 | 1,408,090 | +0.16(+0.78%) |