Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.99 | 22.08 | 21.85 | 21.90 | 447,442 | -0.10(-0.47%) |
Dec 30, 2004 | 22.02 | 22.27 | 21.91 | 22.00 | 648,381 | -0.07(-0.34%) |
Dec 29, 2004 | 21.84 | 22.07 | 21.74 | 22.07 | 580,237 | +0.34(+1.58%) |
Dec 28, 2004 | 21.52 | 21.80 | 21.49 | 21.73 | 634,537 | +0.15(+0.69%) |
Dec 27, 2004 | 21.80 | 21.80 | 21.37 | 21.58 | 1,482,245 | -0.28(-1.26%) |
Dec 23, 2004 | 21.54 | 22.45 | 21.54 | 21.86 | 3,431,019 | +1.58(+7.82%) |
Dec 22, 2004 | 19.90 | 20.39 | 19.79 | 20.27 | 1,590,712 | +0.49(+2.48%) |
Dec 21, 2004 | 19.53 | 19.88 | 19.43 | 19.78 | 1,371,762 | +0.22(+1.14%) |
Dec 20, 2004 | 19.43 | 19.71 | 19.38 | 19.56 | 1,285,472 | +0.13(+0.65%) |
Dec 17, 2004 | 19.31 | 19.57 | 19.08 | 19.43 | 1,388,025 | -0.06(-0.31%) |
Dec 16, 2004 | 19.86 | 20.00 | 19.34 | 19.49 | 1,226,468 | -0.35(-1.76%) |
Dec 15, 2004 | 20.09 | 20.23 | 19.78 | 19.84 | 996,362 | -0.34(-1.70%) |
Dec 14, 2004 | 20.16 | 20.41 | 20.04 | 20.18 | 955,771 | +0.13(+0.67%) |
Dec 13, 2004 | 20.20 | 20.42 | 19.92 | 20.05 | 1,088,162 | -0.08(-0.41%) |
Dec 10, 2004 | 20.65 | 20.65 | 19.98 | 20.13 | 620,424 | -0.09(-0.44%) |
Dec 09, 2004 | 20.04 | 20.24 | 19.89 | 20.22 | 690,719 | +0.17(+0.85%) |
Dec 08, 2004 | 19.96 | 20.27 | 19.87 | 20.05 | 715,719 | +0.22(+1.09%) |
Dec 07, 2004 | 20.41 | 20.43 | 19.83 | 19.84 | 1,098,512 | -0.60(-2.95%) |
Dec 06, 2004 | 20.37 | 20.53 | 20.32 | 20.44 | 1,054,560 | +0.11(+0.55%) |
Dec 03, 2004 | 20.44 | 20.56 | 20.29 | 20.33 | 1,106,845 | -0.16(-0.80%) |
Dec 02, 2004 | 20.26 | 20.49 | 20.23 | 20.49 | 900,664 | +0.06(+0.29%) |
Dec 01, 2004 | 20.12 | 20.53 | 20.12 | 20.43 | 1,368,805 | +0.32(+1.59%) |
Nov 30, 2004 | 20.19 | 20.35 | 20.03 | 20.11 | 1,140,716 | -0.15(-0.73%) |
Nov 29, 2004 | 20.26 | 20.44 | 20.04 | 20.26 | 947,303 | -0.01(-0.07%) |
Nov 26, 2004 | 20.27 | 20.39 | 20.16 | 20.27 | 299,191 | -0.30(-1.45%) |
Nov 24, 2004 | 20.67 | 20.69 | 20.48 | 20.57 | 392,469 | +0.00(+0.00%) |
Nov 23, 2004 | 20.59 | 20.69 | 20.42 | 20.57 | 651,607 | -0.07(-0.32%) |
Nov 22, 2004 | 20.65 | 20.67 | 20.52 | 20.64 | 1,503,616 | -0.04(-0.22%) |
Nov 19, 2004 | 20.94 | 20.97 | 20.63 | 20.68 | 1,227,274 | -0.19(-0.93%) |
Nov 18, 2004 | 20.97 | 21.03 | 20.69 | 20.88 | 781,982 | -0.03(-0.14%) |
Nov 17, 2004 | 20.94 | 21.29 | 20.85 | 20.91 | 900,126 | +0.03(+0.14%) |
Nov 16, 2004 | 20.87 | 21.00 | 20.74 | 20.88 | 778,622 | -0.10(-0.50%) |
Nov 15, 2004 | 20.61 | 21.06 | 20.61 | 20.98 | 1,035,878 | +0.31(+1.51%) |
Nov 12, 2004 | 20.37 | 20.67 | 20.03 | 20.67 | 2,094,337 | +0.30(+1.46%) |
Nov 11, 2004 | 20.76 | 20.76 | 20.37 | 20.37 | 1,028,485 | -0.28(-1.37%) |
Nov 10, 2004 | 20.57 | 20.81 | 20.53 | 20.65 | 855,369 | +0.13(+0.65%) |
Nov 09, 2004 | 20.77 | 20.84 | 20.36 | 20.52 | 1,571,760 | -0.23(-1.11%) |
Nov 08, 2004 | 20.91 | 21.09 | 20.75 | 20.75 | 945,153 | -0.28(-1.34%) |
Nov 05, 2004 | 21.02 | 21.50 | 20.91 | 21.03 | 2,438,420 | +0.57(+2.80%) |
Nov 04, 2004 | 20.30 | 20.56 | 19.94 | 20.46 | 837,761 | +0.15(+0.73%) |
Nov 03, 2004 | 20.45 | 20.69 | 20.18 | 20.31 | 1,048,915 | +0.04(+0.18%) |
Nov 02, 2004 | 19.81 | 20.48 | 19.79 | 20.27 | 1,372,703 | +0.40(+2.02%) |
Nov 01, 2004 | 19.82 | 19.95 | 19.43 | 19.87 | 1,106,845 | +0.13(+0.68%) |
Oct 29, 2004 | 19.81 | 19.95 | 19.50 | 19.74 | 944,078 | -0.02(-0.11%) |
Oct 28, 2004 | 19.88 | 20.01 | 19.74 | 19.76 | 515,990 | -0.25(-1.26%) |
Oct 27, 2004 | 19.40 | 20.08 | 19.37 | 20.01 | 946,631 | +0.54(+2.75%) |
Oct 26, 2004 | 19.66 | 19.66 | 19.23 | 19.48 | 1,302,005 | -0.08(-0.42%) |
Oct 25, 2004 | 19.60 | 19.69 | 19.46 | 19.56 | 1,670,281 | -0.16(-0.79%) |
Oct 22, 2004 | 20.31 | 20.38 | 19.47 | 19.72 | 3,542,846 | -0.54(-2.68%) |
Oct 21, 2004 | 19.75 | 20.93 | 19.60 | 20.26 | 2,806,427 | +0.55(+2.79%) |
Oct 20, 2004 | 20.00 | 20.00 | 19.63 | 19.71 | 952,276 | -0.25(-1.27%) |
Oct 19, 2004 | 20.83 | 20.84 | 19.94 | 19.96 | 1,382,380 | -0.23(-1.14%) |
Oct 18, 2004 | 19.25 | 20.19 | 19.25 | 20.19 | 2,030,090 | +0.94(+4.91%) |
Oct 15, 2004 | 18.91 | 19.46 | 18.70 | 19.25 | 1,341,386 | +0.44(+2.33%) |
Oct 14, 2004 | 18.84 | 19.04 | 18.72 | 18.81 | 604,967 | -0.03(-0.16%) |
Oct 13, 2004 | 19.28 | 19.35 | 18.62 | 18.84 | 609,134 | -0.39(-2.05%) |
Oct 12, 2004 | 19.01 | 19.25 | 18.75 | 19.23 | 635,881 | +0.22(+1.17%) |
Oct 11, 2004 | 18.95 | 19.11 | 18.75 | 19.01 | 714,510 | +0.07(+0.35%) |
Oct 08, 2004 | 19.59 | 19.60 | 18.79 | 18.94 | 1,471,627 | -0.65(-3.30%) |
Oct 07, 2004 | 19.34 | 19.74 | 19.34 | 19.59 | 1,622,163 | +0.29(+1.50%) |
Oct 06, 2004 | 19.34 | 19.34 | 19.09 | 19.30 | 1,236,951 | -0.05(-0.27%) |
Oct 05, 2004 | 19.60 | 19.60 | 19.30 | 19.35 | 938,029 | -0.25(-1.29%) |
Oct 04, 2004 | 19.86 | 19.88 | 19.44 | 19.60 | 1,057,249 | -0.08(-0.42%) |