Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 23.21 | 23.22 | 22.89 | 22.99 | 262,544 | -0.27(-1.18%) |
Dec 30, 2004 | 23.14 | 23.30 | 23.01 | 23.27 | 215,202 | +0.22(+0.94%) |
Dec 29, 2004 | 23.09 | 23.22 | 22.92 | 23.05 | 211,117 | +0.08(+0.36%) |
Dec 28, 2004 | 22.47 | 23.01 | 22.45 | 22.97 | 415,866 | +0.45(+2.00%) |
Dec 27, 2004 | 23.12 | 23.24 | 22.20 | 22.52 | 350,980 | -0.63(-2.73%) |
Dec 23, 2004 | 22.91 | 23.30 | 22.89 | 23.15 | 274,800 | +0.03(+0.14%) |
Dec 22, 2004 | 22.44 | 23.30 | 22.39 | 23.12 | 758,916 | +0.68(+3.04%) |
Dec 21, 2004 | 21.85 | 22.51 | 21.80 | 22.44 | 597,064 | +0.52(+2.35%) |
Dec 20, 2004 | 21.64 | 22.00 | 21.51 | 21.92 | 543,353 | +0.29(+1.35%) |
Dec 17, 2004 | 21.64 | 21.79 | 21.56 | 21.63 | 853,360 | -0.13(-0.61%) |
Dec 16, 2004 | 20.91 | 21.91 | 20.91 | 21.76 | 899,741 | +0.72(+3.40%) |
Dec 15, 2004 | 21.06 | 21.12 | 20.18 | 21.05 | 670,600 | +0.24(+1.16%) |
Dec 14, 2004 | 19.80 | 20.95 | 19.72 | 20.81 | 661,588 | +0.82(+4.08%) |
Dec 13, 2004 | 19.80 | 20.07 | 19.80 | 19.99 | 498,775 | +0.12(+0.59%) |
Dec 10, 2004 | 19.87 | 20.02 | 19.54 | 19.87 | 600,068 | -0.07(-0.33%) |
Dec 09, 2004 | 19.89 | 20.12 | 19.77 | 19.94 | 804,696 | -0.02(-0.11%) |
Dec 08, 2004 | 20.21 | 20.21 | 19.91 | 19.96 | 233,706 | -0.12(-0.59%) |
Dec 07, 2004 | 20.09 | 20.31 | 19.97 | 20.08 | 258,098 | -0.07(-0.33%) |
Dec 06, 2004 | 20.30 | 20.33 | 19.92 | 20.15 | 681,174 | -0.24(-1.18%) |
Dec 03, 2004 | 20.40 | 20.61 | 20.29 | 20.39 | 417,788 | -0.12(-0.61%) |
Dec 02, 2004 | 20.72 | 20.72 | 20.19 | 20.51 | 402,648 | -0.17(-0.84%) |
Dec 01, 2004 | 20.44 | 20.76 | 20.38 | 20.69 | 307,243 | +0.25(+1.21%) |
Nov 30, 2004 | 20.58 | 20.58 | 20.15 | 20.44 | 434,730 | -0.06(-0.31%) |
Nov 29, 2004 | 20.95 | 20.95 | 20.35 | 20.51 | 257,978 | -0.32(-1.52%) |
Nov 26, 2004 | 20.64 | 20.93 | 20.56 | 20.82 | 59,598 | -0.04(-0.20%) |
Nov 24, 2004 | 20.91 | 21.06 | 20.72 | 20.86 | 196,337 | -0.02(-0.12%) |
Nov 23, 2004 | 21.26 | 21.26 | 20.78 | 20.89 | 217,725 | -0.26(-1.22%) |
Nov 22, 2004 | 20.98 | 21.21 | 20.40 | 21.15 | 145,511 | +0.06(+0.28%) |
Nov 19, 2004 | 21.15 | 21.24 | 20.93 | 21.09 | 229,261 | -0.20(-0.94%) |
Nov 18, 2004 | 21.20 | 21.43 | 21.20 | 21.29 | 280,448 | -0.10(-0.47%) |
Nov 17, 2004 | 21.26 | 21.43 | 21.06 | 21.39 | 216,884 | +0.22(+1.06%) |
Nov 16, 2004 | 21.20 | 21.48 | 20.90 | 21.16 | 341,728 | -0.16(-0.74%) |
Nov 15, 2004 | 21.37 | 21.42 | 21.16 | 21.32 | 225,416 | -0.10(-0.47%) |
Nov 12, 2004 | 21.19 | 21.48 | 20.97 | 21.42 | 307,483 | +0.17(+0.82%) |
Nov 11, 2004 | 21.43 | 21.44 | 21.10 | 21.25 | 332,596 | -0.12(-0.55%) |
Nov 10, 2004 | 21.18 | 21.39 | 21.18 | 21.36 | 281,529 | +0.11(+0.51%) |
Nov 09, 2004 | 20.96 | 21.26 | 20.93 | 21.26 | 296,429 | +0.34(+1.63%) |
Nov 08, 2004 | 21.17 | 21.31 | 20.67 | 20.91 | 427,761 | -0.33(-1.57%) |
Nov 05, 2004 | 20.22 | 21.33 | 20.18 | 21.25 | 760,719 | +1.12(+5.54%) |
Nov 04, 2004 | 19.44 | 20.21 | 19.28 | 20.13 | 404,931 | +0.77(+3.95%) |
Nov 03, 2004 | 19.14 | 19.77 | 19.02 | 19.37 | 261,944 | +0.27(+1.39%) |
Nov 02, 2004 | 19.14 | 19.32 | 18.97 | 19.10 | 190,570 | -0.02(-0.13%) |
Nov 01, 2004 | 19.15 | 19.32 | 18.97 | 19.12 | 370,806 | -0.10(-0.52%) |
Oct 29, 2004 | 19.14 | 19.35 | 19.10 | 19.22 | 211,477 | +0.02(+0.09%) |
Oct 28, 2004 | 19.40 | 19.44 | 19.13 | 19.21 | 193,333 | -0.23(-1.20%) |
Oct 27, 2004 | 19.06 | 19.52 | 19.02 | 19.44 | 209,675 | +0.22(+1.13%) |
Oct 26, 2004 | 19.14 | 19.44 | 18.93 | 19.22 | 237,191 | -0.05(-0.26%) |
Oct 25, 2004 | 19.18 | 19.59 | 18.95 | 19.27 | 203,787 | +0.08(+0.43%) |
Oct 22, 2004 | 19.32 | 19.53 | 19.19 | 19.19 | 225,295 | -0.22(-1.12%) |
Oct 21, 2004 | 18.89 | 19.43 | 18.89 | 19.41 | 575,435 | +0.48(+2.55%) |
Oct 20, 2004 | 19.22 | 19.47 | 18.88 | 18.93 | 214,241 | -0.35(-1.81%) |
Oct 19, 2004 | 18.85 | 19.37 | 18.27 | 19.27 | 820,557 | +0.63(+3.39%) |
Oct 18, 2004 | 19.18 | 19.19 | 18.59 | 18.64 | 465,250 | -0.45(-2.35%) |
Oct 15, 2004 | 19.25 | 19.29 | 18.87 | 19.09 | 431,366 | -0.07(-0.39%) |
Oct 14, 2004 | 19.60 | 19.62 | 19.14 | 19.17 | 316,015 | -0.35(-1.79%) |
Oct 13, 2004 | 20.06 | 20.06 | 19.47 | 19.52 | 234,307 | -0.47(-2.33%) |
Oct 12, 2004 | 19.97 | 20.14 | 19.85 | 19.98 | 411,780 | -0.11(-0.54%) |
Oct 11, 2004 | 20.36 | 20.41 | 20.02 | 20.09 | 304,479 | -0.24(-1.19%) |
Oct 08, 2004 | 20.42 | 20.48 | 20.22 | 20.33 | 465,371 | -0.12(-0.57%) |
Oct 07, 2004 | 20.64 | 20.68 | 20.39 | 20.45 | 358,430 | -0.19(-0.93%) |
Oct 06, 2004 | 20.56 | 20.68 | 20.39 | 20.64 | 580,602 | +0.17(+0.85%) |
Oct 05, 2004 | 20.62 | 20.70 | 20.38 | 20.46 | 179,275 | -0.22(-1.05%) |
Oct 04, 2004 | 20.64 | 20.84 | 20.51 | 20.68 | 455,398 | +0.15(+0.73%) |