Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.94 | 22.21 | 21.94 | 22.08 | 297,941 | +0.06(+0.28%) |
Dec 30, 2004 | 21.91 | 22.14 | 21.85 | 22.02 | 404,664 | +0.05(+0.22%) |
Dec 29, 2004 | 21.75 | 22.01 | 21.64 | 21.97 | 335,478 | +0.02(+0.09%) |
Dec 28, 2004 | 21.84 | 22.01 | 21.81 | 21.95 | 412,761 | +0.26(+1.19%) |
Dec 27, 2004 | 21.70 | 21.77 | 21.58 | 21.69 | 328,265 | -0.01(-0.03%) |
Dec 23, 2004 | 21.77 | 21.79 | 21.62 | 21.70 | 390,385 | -0.05(-0.22%) |
Dec 22, 2004 | 21.65 | 21.98 | 21.65 | 21.75 | 452,211 | -0.05(-0.22%) |
Dec 21, 2004 | 21.40 | 21.94 | 21.40 | 21.79 | 1,271,109 | +0.34(+1.58%) |
Dec 20, 2004 | 21.36 | 21.48 | 21.20 | 21.45 | 583,370 | +0.09(+0.41%) |
Dec 17, 2004 | 21.06 | 21.51 | 21.05 | 21.36 | 1,525,331 | +0.20(+0.96%) |
Dec 16, 2004 | 21.20 | 21.22 | 20.87 | 21.16 | 581,015 | -0.01(-0.03%) |
Dec 15, 2004 | 21.23 | 21.36 | 21.02 | 21.17 | 907,662 | -0.10(-0.48%) |
Dec 14, 2004 | 21.43 | 21.53 | 21.19 | 21.27 | 622,674 | -0.13(-0.60%) |
Dec 13, 2004 | 21.40 | 21.51 | 21.22 | 21.40 | 555,254 | +0.01(+0.06%) |
Dec 10, 2004 | 21.03 | 21.59 | 21.00 | 21.39 | 547,305 | +0.33(+1.55%) |
Dec 09, 2004 | 20.90 | 21.23 | 20.75 | 21.06 | 710,261 | +0.16(+0.78%) |
Dec 08, 2004 | 20.89 | 21.01 | 20.76 | 20.90 | 518,306 | -0.02(-0.10%) |
Dec 07, 2004 | 21.00 | 21.09 | 20.87 | 20.92 | 804,913 | -0.09(-0.42%) |
Dec 06, 2004 | 20.86 | 21.20 | 20.71 | 21.00 | 599,121 | +0.04(+0.19%) |
Dec 03, 2004 | 20.69 | 21.12 | 20.69 | 20.96 | 756,336 | +0.11(+0.52%) |
Dec 02, 2004 | 20.89 | 21.06 | 20.69 | 20.86 | 1,314,682 | +0.03(+0.13%) |
Dec 01, 2004 | 20.79 | 21.00 | 20.62 | 20.83 | 638,278 | +0.01(+0.03%) |
Nov 30, 2004 | 20.62 | 20.89 | 20.58 | 20.82 | 601,477 | +0.22(+1.09%) |
Nov 29, 2004 | 20.83 | 20.90 | 20.58 | 20.60 | 783,568 | -0.21(-1.01%) |
Nov 26, 2004 | 20.79 | 20.92 | 20.73 | 20.81 | 150,737 | +0.01(+0.07%) |
Nov 24, 2004 | 20.36 | 20.89 | 20.36 | 20.79 | 846,277 | +0.45(+2.20%) |
Nov 23, 2004 | 20.05 | 20.36 | 20.05 | 20.35 | 923,118 | +0.09(+0.44%) |
Nov 22, 2004 | 20.28 | 20.35 | 20.08 | 20.26 | 439,552 | -0.01(-0.07%) |
Nov 19, 2004 | 20.44 | 20.49 | 20.10 | 20.27 | 752,214 | -0.07(-0.37%) |
Nov 18, 2004 | 20.38 | 20.45 | 20.14 | 20.35 | 636,364 | -0.01(-0.07%) |
Nov 17, 2004 | 20.29 | 20.43 | 20.21 | 20.36 | 559,670 | +0.07(+0.34%) |
Nov 16, 2004 | 20.21 | 20.37 | 20.11 | 20.29 | 740,585 | -0.01(-0.03%) |
Nov 15, 2004 | 20.07 | 20.41 | 19.97 | 20.30 | 882,342 | +0.29(+1.43%) |
Nov 12, 2004 | 19.75 | 20.02 | 19.51 | 20.01 | 597,502 | +0.12(+0.58%) |
Nov 11, 2004 | 19.60 | 19.95 | 19.59 | 19.90 | 449,856 | +0.25(+1.28%) |
Nov 10, 2004 | 19.33 | 19.72 | 19.33 | 19.65 | 855,698 | +0.24(+1.26%) |
Nov 09, 2004 | 19.37 | 19.47 | 19.17 | 19.40 | 899,565 | +0.03(+0.14%) |
Nov 08, 2004 | 19.12 | 19.54 | 19.12 | 19.37 | 609,278 | +0.12(+0.60%) |
Nov 05, 2004 | 19.63 | 19.70 | 19.09 | 19.26 | 819,633 | -0.31(-1.56%) |
Nov 04, 2004 | 19.34 | 19.78 | 19.25 | 19.56 | 812,862 | +0.14(+0.70%) |
Nov 03, 2004 | 19.25 | 19.43 | 18.99 | 19.43 | 793,578 | +0.37(+1.92%) |
Nov 02, 2004 | 19.19 | 19.21 | 18.97 | 19.06 | 1,316,154 | +0.04(+0.21%) |
Nov 01, 2004 | 19.23 | 19.31 | 18.77 | 19.02 | 953,589 | -0.07(-0.36%) |
Oct 29, 2004 | 19.02 | 19.16 | 18.46 | 19.09 | 1,435,684 | -0.10(-0.50%) |
Oct 28, 2004 | 19.02 | 19.33 | 18.97 | 19.18 | 1,071,647 | -0.10(-0.49%) |
Oct 27, 2004 | 20.00 | 20.20 | 18.52 | 19.28 | 3,942,427 | -1.10(-5.40%) |
Oct 26, 2004 | 20.45 | 20.79 | 20.38 | 20.38 | 1,124,788 | +0.27(+1.35%) |
Oct 25, 2004 | 19.82 | 20.33 | 19.01 | 20.11 | 1,270,226 | -0.22(-1.10%) |
Oct 22, 2004 | 20.35 | 20.50 | 20.04 | 20.33 | 1,130,676 | +0.01(+0.07%) |
Oct 21, 2004 | 19.50 | 20.72 | 19.48 | 20.32 | 2,015,669 | +0.31(+1.56%) |
Oct 20, 2004 | 18.99 | 20.06 | 18.95 | 20.01 | 1,815,618 | +0.78(+4.06%) |
Oct 19, 2004 | 19.63 | 20.02 | 18.52 | 19.23 | 2,132,991 | -0.35(-1.80%) |
Oct 18, 2004 | 18.32 | 19.61 | 18.12 | 19.58 | 2,520,874 | +1.20(+6.50%) |
Oct 15, 2004 | 17.66 | 20.28 | 17.27 | 18.38 | 9,287,564 | -2.34(-11.28%) |
Oct 14, 2004 | 22.42 | 22.49 | 20.45 | 20.72 | 3,029,760 | -1.70(-7.58%) |
Oct 13, 2004 | 22.83 | 22.83 | 22.40 | 22.42 | 272,180 | -0.38(-1.67%) |
Oct 12, 2004 | 22.86 | 22.86 | 22.62 | 22.80 | 285,282 | -0.11(-0.47%) |
Oct 11, 2004 | 22.89 | 23.00 | 22.86 | 22.91 | 177,822 | +0.07(+0.30%) |
Oct 08, 2004 | 22.93 | 22.97 | 22.82 | 22.84 | 178,706 | -0.13(-0.56%) |
Oct 07, 2004 | 23.00 | 23.02 | 22.87 | 22.97 | 315,311 | -0.10(-0.44%) |
Oct 06, 2004 | 22.86 | 23.07 | 22.86 | 23.07 | 336,067 | +0.25(+1.10%) |
Oct 05, 2004 | 23.00 | 23.03 | 22.78 | 22.82 | 432,633 | -0.21(-0.91%) |
Oct 04, 2004 | 22.97 | 23.18 | 22.96 | 23.03 | 501,672 | +0.10(+0.44%) |