Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.52 | 26.52 | 26.19 | 26.23 | 251,501 | -0.12(-0.47%) |
Dec 30, 2004 | 26.30 | 26.51 | 26.24 | 26.35 | 207,111 | -0.04(-0.16%) |
Dec 29, 2004 | 26.25 | 26.51 | 26.06 | 26.39 | 211,733 | -0.06(-0.22%) |
Dec 28, 2004 | 25.74 | 26.48 | 25.74 | 26.45 | 194,828 | +0.63(+2.45%) |
Dec 27, 2004 | 26.35 | 26.35 | 25.71 | 25.82 | 150,560 | -0.47(-1.78%) |
Dec 23, 2004 | 26.31 | 26.48 | 26.18 | 26.29 | 145,574 | +0.13(+0.50%) |
Dec 22, 2004 | 25.90 | 26.35 | 25.90 | 26.16 | 109,819 | +0.03(+0.13%) |
Dec 21, 2004 | 25.55 | 26.12 | 25.28 | 26.12 | 205,774 | +0.76(+3.02%) |
Dec 20, 2004 | 25.28 | 25.80 | 25.15 | 25.36 | 216,111 | -0.09(-0.36%) |
Dec 17, 2004 | 25.98 | 25.98 | 25.33 | 25.45 | 294,675 | -0.43(-1.65%) |
Dec 16, 2004 | 26.21 | 26.21 | 25.74 | 25.88 | 134,507 | -0.33(-1.26%) |
Dec 15, 2004 | 26.09 | 26.34 | 25.83 | 26.21 | 195,436 | -0.04(-0.16%) |
Dec 14, 2004 | 26.13 | 26.39 | 25.74 | 26.25 | 322,282 | -0.15(-0.56%) |
Dec 13, 2004 | 26.27 | 26.39 | 25.93 | 26.39 | 268,041 | +0.42(+1.61%) |
Dec 10, 2004 | 25.72 | 26.17 | 25.40 | 25.98 | 246,272 | +0.33(+1.28%) |
Dec 09, 2004 | 25.63 | 25.74 | 25.28 | 25.65 | 164,424 | -0.30(-1.14%) |
Dec 08, 2004 | 25.61 | 25.94 | 25.51 | 25.94 | 208,814 | +0.34(+1.32%) |
Dec 07, 2004 | 25.85 | 26.13 | 25.37 | 25.61 | 224,016 | -0.41(-1.58%) |
Dec 06, 2004 | 26.25 | 26.34 | 25.86 | 26.02 | 300,634 | -0.21(-0.82%) |
Dec 03, 2004 | 26.12 | 26.38 | 26.03 | 26.23 | 248,582 | -0.07(-0.28%) |
Dec 02, 2004 | 26.31 | 26.31 | 26.18 | 26.30 | 253,569 | +0.00(+0.00%) |
Dec 01, 2004 | 25.74 | 26.31 | 25.70 | 26.30 | 561,500 | +0.38(+1.46%) |
Nov 30, 2004 | 26.15 | 26.24 | 25.80 | 25.93 | 200,422 | -0.39(-1.47%) |
Nov 29, 2004 | 26.29 | 26.33 | 25.65 | 26.31 | 256,609 | +0.41(+1.59%) |
Nov 26, 2004 | 26.15 | 26.31 | 25.90 | 25.90 | 58,497 | -0.31(-1.19%) |
Nov 24, 2004 | 25.68 | 26.29 | 25.40 | 26.21 | 185,829 | +0.58(+2.25%) |
Nov 23, 2004 | 25.60 | 26.02 | 25.33 | 25.64 | 287,256 | -0.24(-0.92%) |
Nov 22, 2004 | 25.26 | 25.94 | 25.17 | 25.88 | 402,062 | +0.49(+1.94%) |
Nov 19, 2004 | 25.84 | 26.17 | 25.28 | 25.38 | 234,961 | -0.76(-2.92%) |
Nov 18, 2004 | 26.32 | 26.49 | 25.65 | 26.15 | 214,165 | -0.23(-0.87%) |
Nov 17, 2004 | 25.98 | 26.48 | 25.86 | 26.38 | 378,225 | +0.53(+2.04%) |
Nov 16, 2004 | 26.15 | 26.46 | 25.75 | 25.85 | 267,554 | -0.55(-2.09%) |
Nov 15, 2004 | 26.49 | 26.64 | 26.16 | 26.40 | 229,489 | -0.18(-0.68%) |
Nov 12, 2004 | 26.15 | 26.62 | 26.15 | 26.58 | 334,443 | +0.16(+0.62%) |
Nov 11, 2004 | 26.10 | 26.43 | 25.91 | 26.42 | 341,375 | +0.45(+1.74%) |
Nov 10, 2004 | 25.49 | 26.10 | 25.06 | 25.97 | 284,824 | +0.67(+2.67%) |
Nov 09, 2004 | 25.41 | 25.54 | 25.18 | 25.29 | 304,526 | -0.06(-0.23%) |
Nov 08, 2004 | 25.65 | 25.79 | 25.15 | 25.35 | 240,191 | -0.11(-0.42%) |
Nov 05, 2004 | 25.28 | 25.61 | 24.91 | 25.46 | 505,678 | +0.31(+1.24%) |
Nov 04, 2004 | 24.97 | 25.16 | 24.75 | 25.14 | 544,839 | +0.18(+0.72%) |
Nov 03, 2004 | 24.75 | 25.00 | 24.55 | 24.96 | 608,079 | +0.67(+2.78%) |
Nov 02, 2004 | 24.67 | 24.79 | 24.07 | 24.29 | 331,281 | -0.21(-0.87%) |
Nov 01, 2004 | 24.08 | 24.67 | 23.57 | 24.50 | 378,103 | +0.50(+2.09%) |
Oct 29, 2004 | 24.15 | 24.23 | 23.76 | 24.00 | 329,579 | -0.34(-1.39%) |
Oct 28, 2004 | 24.00 | 24.44 | 23.85 | 24.34 | 307,931 | +0.35(+1.44%) |
Oct 27, 2004 | 23.85 | 24.05 | 23.44 | 23.99 | 378,103 | +0.34(+1.42%) |
Oct 26, 2004 | 23.61 | 23.85 | 22.82 | 23.66 | 482,328 | -0.17(-0.72%) |
Oct 25, 2004 | 23.02 | 23.83 | 22.62 | 23.83 | 473,937 | +0.80(+3.46%) |
Oct 22, 2004 | 23.50 | 23.60 | 22.83 | 23.03 | 413,372 | -0.10(-0.43%) |
Oct 21, 2004 | 22.16 | 23.31 | 22.16 | 23.13 | 954,441 | +0.99(+4.49%) |
Oct 20, 2004 | 22.14 | 22.28 | 21.53 | 22.14 | 944,955 | -0.09(-0.41%) |
Oct 19, 2004 | 22.04 | 22.60 | 22.04 | 22.23 | 598,593 | +0.02(+0.07%) |
Oct 18, 2004 | 21.81 | 22.21 | 21.66 | 22.21 | 536,326 | +0.35(+1.62%) |
Oct 15, 2004 | 21.54 | 21.94 | 21.26 | 21.86 | 649,550 | +0.57(+2.67%) |
Oct 14, 2004 | 21.40 | 21.56 | 21.16 | 21.29 | 435,506 | -0.09(-0.42%) |
Oct 13, 2004 | 21.39 | 21.51 | 20.92 | 21.38 | 587,283 | +0.21(+0.97%) |
Oct 12, 2004 | 20.52 | 21.38 | 20.52 | 21.17 | 701,966 | -0.19(-0.89%) |
Oct 11, 2004 | 21.40 | 21.63 | 20.39 | 21.36 | 537,785 | -0.15(-0.69%) |
Oct 08, 2004 | 21.54 | 21.91 | 21.51 | 21.51 | 579,621 | -0.25(-1.17%) |
Oct 07, 2004 | 22.00 | 22.04 | 21.62 | 21.77 | 559,433 | -0.32(-1.45%) |
Oct 06, 2004 | 22.00 | 22.37 | 21.95 | 22.09 | 296,134 | -0.22(-1.00%) |
Oct 05, 2004 | 22.32 | 22.65 | 22.11 | 22.31 | 387,954 | -0.04(-0.18%) |
Oct 04, 2004 | 22.41 | 22.83 | 22.20 | 22.35 | 428,087 | +0.31(+1.42%) |