Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.03 | 24.31 | 23.91 | 24.15 | 360,883 | +0.12(+0.51%) |
Dec 30, 2004 | 24.10 | 24.10 | 23.95 | 24.03 | 146,871 | -0.08(-0.32%) |
Dec 29, 2004 | 24.12 | 24.23 | 23.92 | 24.10 | 213,518 | +0.00(+0.00%) |
Dec 28, 2004 | 24.10 | 24.31 | 23.97 | 24.10 | 442,341 | +0.08(+0.34%) |
Dec 27, 2004 | 24.17 | 24.35 | 23.89 | 24.02 | 368,782 | -0.13(-0.52%) |
Dec 23, 2004 | 23.88 | 24.24 | 23.87 | 24.15 | 394,206 | +0.27(+1.12%) |
Dec 22, 2004 | 24.17 | 24.38 | 23.88 | 23.88 | 648,700 | -0.23(-0.96%) |
Dec 21, 2004 | 23.70 | 24.18 | 23.56 | 24.11 | 817,047 | +0.54(+2.30%) |
Dec 20, 2004 | 23.41 | 23.65 | 23.18 | 23.57 | 442,834 | +0.23(+0.97%) |
Dec 17, 2004 | 23.47 | 23.68 | 23.31 | 23.34 | 421,359 | -0.06(-0.24%) |
Dec 16, 2004 | 23.31 | 23.50 | 23.02 | 23.40 | 636,605 | -0.02(-0.09%) |
Dec 15, 2004 | 23.53 | 23.56 | 23.14 | 23.42 | 248,076 | -0.13(-0.57%) |
Dec 14, 2004 | 23.37 | 23.63 | 23.23 | 23.55 | 379,149 | +0.13(+0.55%) |
Dec 13, 2004 | 23.74 | 23.74 | 23.21 | 23.42 | 349,281 | -0.23(-0.96%) |
Dec 10, 2004 | 23.64 | 23.71 | 23.42 | 23.65 | 412,473 | +0.08(+0.33%) |
Dec 09, 2004 | 23.38 | 23.57 | 23.11 | 23.57 | 374,953 | +0.12(+0.50%) |
Dec 08, 2004 | 23.58 | 23.76 | 23.41 | 23.46 | 402,105 | -0.18(-0.77%) |
Dec 07, 2004 | 23.59 | 23.78 | 23.35 | 23.64 | 405,561 | +0.12(+0.52%) |
Dec 06, 2004 | 23.82 | 23.87 | 23.49 | 23.52 | 341,876 | -0.26(-1.11%) |
Dec 03, 2004 | 24.19 | 24.19 | 23.69 | 23.78 | 480,601 | -0.30(-1.23%) |
Dec 02, 2004 | 23.56 | 24.15 | 23.09 | 24.08 | 903,688 | +0.55(+2.32%) |
Dec 01, 2004 | 23.13 | 23.56 | 23.01 | 23.53 | 835,066 | +0.48(+2.07%) |
Nov 30, 2004 | 23.23 | 23.23 | 22.86 | 23.05 | 772,122 | -0.09(-0.40%) |
Nov 29, 2004 | 23.58 | 23.58 | 23.12 | 23.14 | 477,392 | -0.33(-1.41%) |
Nov 26, 2004 | 23.55 | 23.58 | 23.45 | 23.48 | 89,850 | -0.09(-0.36%) |
Nov 24, 2004 | 23.24 | 23.63 | 23.14 | 23.56 | 420,865 | +0.31(+1.34%) |
Nov 23, 2004 | 23.18 | 23.37 | 23.13 | 23.25 | 338,667 | +0.04(+0.16%) |
Nov 22, 2004 | 23.46 | 23.50 | 23.09 | 23.21 | 540,584 | -0.19(-0.81%) |
Nov 19, 2004 | 23.58 | 23.58 | 23.28 | 23.40 | 509,728 | -0.20(-0.86%) |
Nov 18, 2004 | 23.77 | 23.86 | 23.46 | 23.61 | 495,412 | -0.18(-0.75%) |
Nov 17, 2004 | 23.78 | 24.03 | 23.63 | 23.78 | 533,919 | -0.00(-0.02%) |
Nov 16, 2004 | 23.95 | 23.95 | 23.56 | 23.79 | 551,692 | -0.21(-0.89%) |
Nov 15, 2004 | 24.10 | 24.10 | 23.85 | 24.00 | 652,156 | -0.07(-0.29%) |
Nov 12, 2004 | 24.10 | 24.12 | 23.86 | 24.07 | 450,980 | +0.06(+0.25%) |
Nov 11, 2004 | 24.17 | 24.34 | 23.82 | 24.01 | 454,929 | -0.16(-0.65%) |
Nov 10, 2004 | 24.51 | 24.53 | 24.10 | 24.17 | 436,663 | -0.19(-0.80%) |
Nov 09, 2004 | 24.47 | 24.47 | 24.29 | 24.36 | 375,693 | -0.08(-0.35%) |
Nov 08, 2004 | 24.64 | 24.65 | 24.25 | 24.45 | 448,512 | -0.23(-0.92%) |
Nov 05, 2004 | 24.72 | 25.19 | 24.57 | 24.68 | 731,886 | -0.01(-0.03%) |
Nov 04, 2004 | 24.42 | 24.73 | 24.25 | 24.68 | 375,199 | +0.16(+0.64%) |
Nov 03, 2004 | 24.51 | 24.67 | 24.31 | 24.53 | 572,179 | +0.21(+0.87%) |
Nov 02, 2004 | 24.55 | 24.70 | 24.10 | 24.32 | 975,273 | -0.15(-0.63%) |
Nov 01, 2004 | 24.37 | 24.56 | 24.23 | 24.47 | 1,241,862 | +0.02(+0.07%) |
Oct 29, 2004 | 23.11 | 24.49 | 22.85 | 24.45 | 2,925,078 | +1.36(+5.89%) |
Oct 28, 2004 | 23.12 | 23.25 | 22.78 | 23.09 | 681,530 | -0.12(-0.52%) |
Oct 27, 2004 | 22.65 | 23.21 | 22.61 | 23.21 | 1,017,483 | +0.56(+2.49%) |
Oct 26, 2004 | 22.18 | 22.65 | 22.08 | 22.65 | 286,583 | +0.51(+2.31%) |
Oct 25, 2004 | 22.07 | 22.19 | 21.84 | 22.14 | 442,587 | +0.04(+0.17%) |
Oct 22, 2004 | 22.33 | 22.39 | 22.07 | 22.10 | 310,033 | -0.23(-1.02%) |
Oct 21, 2004 | 22.20 | 22.36 | 21.99 | 22.33 | 280,165 | +0.22(+1.01%) |
Oct 20, 2004 | 22.11 | 22.25 | 21.97 | 22.11 | 154,276 | +0.06(+0.28%) |
Oct 19, 2004 | 22.04 | 22.29 | 21.96 | 22.05 | 187,846 | -0.06(-0.28%) |
Oct 18, 2004 | 21.84 | 22.16 | 21.78 | 22.11 | 465,544 | +0.34(+1.54%) |
Oct 15, 2004 | 22.02 | 22.25 | 21.75 | 21.77 | 528,735 | -0.34(-1.52%) |
Oct 14, 2004 | 22.03 | 22.31 | 21.97 | 22.11 | 436,416 | +0.13(+0.59%) |
Oct 13, 2004 | 22.21 | 22.38 | 21.84 | 21.98 | 427,777 | -0.22(-0.99%) |
Oct 12, 2004 | 22.36 | 22.37 | 22.09 | 22.20 | 178,960 | -0.19(-0.83%) |
Oct 11, 2004 | 21.97 | 22.66 | 21.97 | 22.38 | 710,411 | +0.36(+1.62%) |
Oct 08, 2004 | 22.38 | 22.45 | 21.97 | 22.03 | 286,089 | -0.38(-1.68%) |
Oct 07, 2004 | 22.07 | 22.43 | 22.02 | 22.40 | 330,274 | +0.39(+1.79%) |
Oct 06, 2004 | 22.24 | 22.35 | 21.98 | 22.01 | 361,870 | -0.28(-1.25%) |
Oct 05, 2004 | 22.33 | 22.35 | 22.20 | 22.29 | 189,081 | -0.07(-0.33%) |
Oct 04, 2004 | 22.14 | 22.50 | 22.05 | 22.36 | 513,925 | +0.30(+1.38%) |