Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.75 | 21.02 | 20.61 | 20.77 | 9,100 | -0.69(-3.22%) |
Dec 30, 2004 | 22.10 | 22.16 | 21.46 | 21.46 | 13,800 | -0.32(-1.47%) |
Dec 29, 2004 | 22.01 | 22.01 | 21.31 | 21.78 | 6,600 | -0.22(-1.00%) |
Dec 28, 2004 | 21.07 | 22.00 | 21.07 | 22.00 | 18,100 | +1.13(+5.41%) |
Dec 27, 2004 | 21.15 | 21.40 | 20.81 | 20.87 | 8,600 | +0.04(+0.20%) |
Dec 23, 2004 | 20.99 | 21.10 | 20.51 | 20.83 | 4,900 | -0.19(-0.90%) |
Dec 22, 2004 | 21.00 | 21.03 | 20.82 | 21.02 | 3,000 | -0.07(-0.33%) |
Dec 21, 2004 | 20.48 | 21.21 | 20.22 | 21.09 | 13,300 | +0.76(+3.74%) |
Dec 20, 2004 | 19.40 | 21.44 | 19.40 | 20.33 | 9,200 | +0.49(+2.47%) |
Dec 17, 2004 | 19.42 | 19.84 | 19.08 | 19.84 | 13,500 | +0.61(+3.17%) |
Dec 16, 2004 | 19.74 | 19.85 | 19.14 | 19.23 | 24,900 | -0.81(-4.04%) |
Dec 15, 2004 | 19.80 | 20.25 | 19.75 | 20.04 | 11,900 | -0.16(-0.79%) |
Dec 14, 2004 | 20.33 | 20.33 | 19.91 | 20.20 | 4,700 | -0.31(-1.51%) |
Dec 13, 2004 | 20.07 | 20.53 | 19.44 | 20.51 | 10,100 | +0.96(+4.91%) |
Dec 10, 2004 | 20.58 | 20.78 | 19.39 | 19.55 | 17,800 | -1.00(-4.87%) |
Dec 09, 2004 | 19.68 | 20.56 | 19.60 | 20.55 | 4,800 | +0.38(+1.88%) |
Dec 08, 2004 | 19.47 | 20.19 | 19.11 | 20.17 | 11,200 | +1.01(+5.27%) |
Dec 07, 2004 | 20.62 | 20.62 | 19.16 | 19.16 | 22,100 | -1.17(-5.76%) |
Dec 06, 2004 | 20.66 | 20.99 | 20.33 | 20.33 | 11,600 | -0.35(-1.69%) |
Dec 03, 2004 | 20.46 | 21.00 | 20.18 | 20.68 | 6,300 | +0.26(+1.27%) |
Dec 02, 2004 | 20.90 | 20.90 | 20.30 | 20.42 | 22,800 | -0.15(-0.73%) |
Dec 01, 2004 | 20.90 | 20.90 | 20.36 | 20.57 | 12,800 | -0.04(-0.19%) |
Nov 30, 2004 | 20.29 | 20.82 | 20.11 | 20.61 | 22,500 | -0.07(-0.34%) |
Nov 29, 2004 | 22.01 | 22.01 | 20.40 | 20.68 | 13,700 | -0.52(-2.45%) |
Nov 26, 2004 | 21.55 | 21.55 | 20.97 | 21.20 | 1,400 | +0.32(+1.53%) |
Nov 24, 2004 | 20.60 | 22.00 | 20.60 | 20.88 | 32,300 | +0.44(+2.15%) |
Nov 23, 2004 | 19.75 | 20.57 | 19.00 | 20.44 | 26,800 | +0.45(+2.25%) |
Nov 22, 2004 | 18.88 | 20.00 | 18.87 | 19.99 | 23,200 | +1.27(+6.78%) |
Nov 19, 2004 | 19.11 | 19.14 | 18.50 | 18.72 | 68,900 | -0.32(-1.68%) |
Nov 18, 2004 | 19.11 | 19.31 | 19.01 | 19.04 | 25,300 | -0.16(-0.83%) |
Nov 17, 2004 | 19.49 | 19.60 | 18.96 | 19.20 | 16,600 | -0.09(-0.47%) |
Nov 16, 2004 | 19.79 | 19.79 | 19.02 | 19.29 | 10,100 | -0.34(-1.73%) |
Nov 15, 2004 | 19.76 | 19.77 | 18.99 | 19.63 | 10,700 | +0.14(+0.72%) |
Nov 12, 2004 | 19.85 | 19.85 | 19.13 | 19.49 | 26,300 | -0.36(-1.81%) |
Nov 11, 2004 | 18.96 | 19.85 | 18.83 | 19.85 | 8,200 | +0.65(+3.39%) |
Nov 10, 2004 | 19.68 | 19.68 | 18.97 | 19.20 | 24,400 | -0.65(-3.27%) |
Nov 09, 2004 | 19.06 | 19.90 | 18.90 | 19.85 | 34,700 | +0.80(+4.20%) |
Nov 08, 2004 | 19.15 | 19.15 | 19.05 | 19.05 | 2,300 | -0.07(-0.37%) |
Nov 05, 2004 | 19.00 | 19.12 | 18.93 | 19.12 | 6,200 | +0.13(+0.68%) |
Nov 04, 2004 | 18.98 | 19.00 | 18.85 | 18.99 | 3,600 | -0.01(-0.05%) |
Nov 03, 2004 | 18.86 | 19.00 | 18.82 | 19.00 | 4,600 | +0.30(+1.60%) |
Nov 02, 2004 | 19.18 | 19.18 | 18.62 | 18.70 | 2,900 | +0.05(+0.27%) |
Nov 01, 2004 | 19.15 | 19.15 | 18.51 | 18.65 | 8,300 | -0.25(-1.32%) |
Oct 29, 2004 | 18.40 | 19.20 | 18.40 | 18.90 | 5,700 | -0.03(-0.16%) |
Oct 28, 2004 | 19.11 | 19.25 | 18.76 | 18.93 | 13,100 | -0.32(-1.66%) |
Oct 27, 2004 | 19.28 | 19.30 | 19.03 | 19.25 | 25,000 | +0.15(+0.79%) |
Oct 26, 2004 | 19.12 | 19.33 | 18.90 | 19.10 | 9,400 | -0.11(-0.57%) |
Oct 25, 2004 | 18.83 | 19.21 | 18.55 | 19.21 | 20,100 | +0.51(+2.73%) |
Oct 22, 2004 | 18.95 | 19.00 | 18.50 | 18.70 | 11,200 | -0.40(-2.09%) |
Oct 21, 2004 | 19.31 | 19.31 | 18.96 | 19.10 | 30,400 | +0.10(+0.53%) |
Oct 20, 2004 | 19.05 | 19.29 | 18.67 | 19.00 | 17,500 | +0.28(+1.50%) |
Oct 19, 2004 | 18.69 | 19.01 | 18.26 | 18.72 | 14,700 | -0.13(-0.69%) |
Oct 18, 2004 | 18.72 | 18.90 | 18.63 | 18.85 | 16,700 | +0.07(+0.37%) |
Oct 15, 2004 | 18.92 | 19.13 | 18.71 | 18.78 | 9,800 | +0.15(+0.81%) |
Oct 14, 2004 | 18.77 | 19.20 | 18.61 | 18.63 | 22,100 | -0.27(-1.43%) |
Oct 13, 2004 | 19.62 | 19.69 | 18.78 | 18.90 | 16,700 | -0.14(-0.74%) |
Oct 12, 2004 | 19.20 | 19.75 | 18.37 | 19.04 | 60,500 | +0.00(+0.00%) |
Oct 11, 2004 | 18.58 | 19.18 | 18.58 | 19.04 | 53,000 | +0.14(+0.74%) |
Oct 08, 2004 | 18.97 | 19.00 | 18.55 | 18.90 | 24,600 | -0.07(-0.37%) |
Oct 07, 2004 | 18.91 | 19.02 | 18.51 | 18.97 | 7,400 | +0.01(+0.05%) |
Oct 06, 2004 | 18.60 | 19.09 | 18.37 | 18.96 | 5,400 | +0.39(+2.10%) |
Oct 05, 2004 | 18.59 | 18.63 | 18.39 | 18.57 | 6,100 | -0.11(-0.59%) |
Oct 04, 2004 | 19.23 | 19.23 | 18.60 | 18.68 | 9,700 | -0.32(-1.68%) |