Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 23.45 | 23.45 | 23.13 | 23.19 | 142,800 | -0.26(-1.11%) |
Dec 30, 2004 | 23.10 | 23.51 | 23.05 | 23.45 | 161,400 | +0.35(+1.52%) |
Dec 29, 2004 | 23.31 | 23.31 | 22.98 | 23.10 | 136,900 | -0.22(-0.94%) |
Dec 28, 2004 | 22.75 | 23.32 | 22.75 | 23.32 | 147,800 | +0.57(+2.51%) |
Dec 27, 2004 | 23.08 | 23.08 | 22.60 | 22.75 | 137,700 | -0.10(-0.44%) |
Dec 23, 2004 | 22.60 | 22.87 | 22.44 | 22.85 | 227,800 | +0.30(+1.33%) |
Dec 22, 2004 | 22.55 | 22.71 | 22.42 | 22.55 | 154,200 | +0.06(+0.27%) |
Dec 21, 2004 | 21.90 | 22.50 | 21.83 | 22.49 | 356,200 | +0.79(+3.64%) |
Dec 20, 2004 | 21.70 | 22.00 | 21.51 | 21.70 | 267,400 | +0.01(+0.05%) |
Dec 17, 2004 | 20.90 | 21.74 | 20.72 | 21.69 | 526,500 | +0.68(+3.24%) |
Dec 16, 2004 | 21.25 | 21.28 | 20.91 | 21.01 | 529,400 | -0.24(-1.13%) |
Dec 15, 2004 | 21.24 | 21.37 | 20.92 | 21.25 | 372,500 | +0.00(+0.00%) |
Dec 14, 2004 | 21.00 | 21.32 | 21.00 | 21.25 | 354,000 | +0.06(+0.28%) |
Dec 13, 2004 | 21.00 | 21.20 | 20.90 | 21.19 | 328,900 | +0.31(+1.48%) |
Dec 10, 2004 | 21.07 | 21.11 | 20.74 | 20.88 | 318,400 | -0.16(-0.76%) |
Dec 09, 2004 | 21.19 | 21.19 | 20.83 | 21.04 | 323,200 | -0.15(-0.71%) |
Dec 08, 2004 | 21.42 | 21.47 | 21.07 | 21.19 | 334,100 | -0.15(-0.70%) |
Dec 07, 2004 | 21.95 | 22.05 | 21.25 | 21.34 | 201,500 | -0.79(-3.57%) |
Dec 06, 2004 | 22.42 | 22.42 | 21.96 | 22.13 | 178,000 | -0.28(-1.25%) |
Dec 03, 2004 | 22.52 | 22.64 | 22.23 | 22.41 | 121,200 | -0.21(-0.93%) |
Dec 02, 2004 | 22.80 | 23.03 | 22.60 | 22.62 | 184,600 | -0.33(-1.44%) |
Dec 01, 2004 | 23.08 | 23.27 | 22.65 | 22.95 | 368,100 | +0.07(+0.31%) |
Nov 30, 2004 | 22.50 | 22.99 | 22.27 | 22.88 | 208,900 | +0.53(+2.37%) |
Nov 29, 2004 | 22.42 | 22.51 | 21.99 | 22.35 | 250,800 | -0.07(-0.31%) |
Nov 26, 2004 | 22.38 | 22.60 | 22.38 | 22.42 | 39,000 | -0.06(-0.27%) |
Nov 24, 2004 | 22.05 | 22.54 | 22.05 | 22.48 | 155,800 | +0.38(+1.72%) |
Nov 23, 2004 | 22.15 | 22.18 | 21.74 | 22.10 | 145,200 | -0.05(-0.23%) |
Nov 22, 2004 | 22.05 | 22.19 | 21.84 | 22.15 | 166,400 | +0.17(+0.77%) |
Nov 19, 2004 | 22.10 | 22.15 | 21.79 | 21.98 | 130,300 | -0.12(-0.54%) |
Nov 18, 2004 | 22.25 | 22.43 | 21.96 | 22.10 | 209,700 | -0.24(-1.07%) |
Nov 17, 2004 | 22.20 | 22.46 | 22.18 | 22.34 | 204,500 | +0.35(+1.59%) |
Nov 16, 2004 | 22.42 | 22.45 | 21.97 | 21.99 | 145,600 | -0.33(-1.48%) |
Nov 15, 2004 | 22.69 | 22.69 | 22.26 | 22.32 | 164,500 | -0.28(-1.24%) |
Nov 12, 2004 | 22.41 | 22.63 | 22.28 | 22.60 | 101,400 | +0.12(+0.53%) |
Nov 11, 2004 | 21.90 | 22.54 | 21.87 | 22.48 | 251,400 | +0.58(+2.65%) |
Nov 10, 2004 | 21.90 | 22.06 | 21.82 | 21.90 | 285,200 | -0.10(-0.45%) |
Nov 09, 2004 | 22.15 | 22.23 | 21.96 | 22.00 | 298,000 | -0.15(-0.68%) |
Nov 08, 2004 | 21.92 | 22.29 | 21.92 | 22.15 | 384,900 | +0.23(+1.05%) |
Nov 05, 2004 | 21.95 | 22.16 | 21.81 | 21.92 | 173,400 | +0.13(+0.60%) |
Nov 04, 2004 | 21.35 | 21.93 | 21.30 | 21.79 | 160,900 | +0.37(+1.73%) |
Nov 03, 2004 | 21.50 | 21.72 | 21.21 | 21.42 | 141,900 | +0.26(+1.23%) |
Nov 02, 2004 | 21.16 | 21.51 | 21.02 | 21.16 | 176,600 | +0.01(+0.05%) |
Nov 01, 2004 | 21.00 | 21.25 | 20.70 | 21.15 | 321,300 | +0.08(+0.38%) |
Oct 29, 2004 | 21.09 | 21.47 | 20.82 | 21.07 | 200,700 | +0.03(+0.14%) |
Oct 28, 2004 | 21.28 | 21.39 | 20.94 | 21.04 | 152,500 | -0.48(-2.23%) |
Oct 27, 2004 | 20.82 | 21.54 | 20.76 | 21.52 | 152,000 | +0.71(+3.41%) |
Oct 26, 2004 | 20.62 | 21.09 | 20.18 | 20.81 | 278,800 | +0.09(+0.43%) |
Oct 25, 2004 | 20.60 | 21.06 | 20.60 | 20.72 | 175,300 | +0.04(+0.19%) |
Oct 22, 2004 | 21.09 | 21.41 | 20.68 | 20.68 | 186,500 | -0.51(-2.41%) |
Oct 21, 2004 | 21.08 | 21.33 | 20.83 | 21.19 | 133,000 | +0.12(+0.57%) |
Oct 20, 2004 | 20.82 | 21.16 | 20.60 | 21.07 | 90,600 | +0.20(+0.96%) |
Oct 19, 2004 | 21.18 | 21.33 | 20.82 | 20.87 | 149,400 | -0.28(-1.32%) |
Oct 18, 2004 | 20.98 | 21.53 | 20.87 | 21.15 | 171,400 | +0.07(+0.33%) |
Oct 15, 2004 | 20.67 | 21.35 | 20.60 | 21.08 | 136,700 | +0.46(+2.23%) |
Oct 14, 2004 | 20.47 | 20.72 | 20.38 | 20.62 | 223,800 | +0.20(+0.98%) |
Oct 13, 2004 | 21.05 | 21.07 | 20.36 | 20.42 | 191,400 | -0.58(-2.76%) |
Oct 12, 2004 | 20.88 | 21.16 | 20.60 | 21.00 | 160,600 | +0.12(+0.57%) |
Oct 11, 2004 | 21.00 | 21.09 | 20.73 | 20.88 | 172,200 | -0.07(-0.33%) |
Oct 08, 2004 | 21.23 | 21.28 | 20.85 | 20.95 | 132,400 | -0.28(-1.32%) |
Oct 07, 2004 | 21.74 | 21.74 | 21.19 | 21.23 | 130,200 | -0.71(-3.24%) |
Oct 06, 2004 | 21.93 | 21.99 | 21.63 | 21.94 | 139,100 | +0.15(+0.69%) |
Oct 05, 2004 | 22.09 | 22.11 | 21.68 | 21.79 | 118,700 | -0.15(-0.68%) |
Oct 04, 2004 | 22.61 | 22.65 | 21.90 | 21.94 | 185,000 | -0.52(-2.32%) |