Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.86 | 25.21 | 24.82 | 25.00 | 972,059 | +0.14(+0.56%) |
Dec 30, 2004 | 24.64 | 24.97 | 24.64 | 24.86 | 1,321,099 | +0.35(+1.41%) |
Dec 29, 2004 | 24.21 | 24.59 | 24.01 | 24.51 | 1,414,546 | +0.54(+2.24%) |
Dec 28, 2004 | 24.01 | 24.12 | 23.73 | 23.98 | 2,075,963 | +0.01(+0.04%) |
Dec 27, 2004 | 24.62 | 24.63 | 23.92 | 23.97 | 1,467,746 | -0.40(-1.63%) |
Dec 23, 2004 | 24.20 | 24.49 | 24.11 | 24.37 | 973,216 | -0.04(-0.18%) |
Dec 22, 2004 | 24.69 | 24.85 | 24.31 | 24.41 | 1,362,271 | -0.28(-1.12%) |
Dec 21, 2004 | 24.21 | 24.82 | 24.18 | 24.69 | 1,680,316 | +0.35(+1.46%) |
Dec 20, 2004 | 24.73 | 24.92 | 23.99 | 24.33 | 2,401,525 | -0.42(-1.71%) |
Dec 17, 2004 | 25.01 | 25.08 | 24.31 | 24.76 | 2,675,738 | +0.03(+0.11%) |
Dec 16, 2004 | 25.03 | 25.34 | 24.42 | 24.73 | 2,181,901 | -0.40(-1.58%) |
Dec 15, 2004 | 25.02 | 25.15 | 24.81 | 25.13 | 1,494,462 | +0.18(+0.73%) |
Dec 14, 2004 | 24.52 | 25.08 | 24.50 | 24.95 | 2,401,063 | +0.31(+1.26%) |
Dec 13, 2004 | 24.43 | 24.68 | 24.31 | 24.63 | 1,293,805 | +0.37(+1.53%) |
Dec 10, 2004 | 23.56 | 24.57 | 23.53 | 24.26 | 2,151,484 | +0.27(+1.12%) |
Dec 09, 2004 | 23.71 | 24.37 | 23.17 | 23.99 | 3,318,997 | -0.32(-1.32%) |
Dec 08, 2004 | 24.64 | 24.77 | 24.18 | 24.31 | 2,158,539 | -0.39(-1.58%) |
Dec 07, 2004 | 25.42 | 25.67 | 24.64 | 24.70 | 2,009,116 | -0.72(-2.82%) |
Dec 06, 2004 | 25.04 | 25.59 | 24.76 | 25.42 | 2,948,562 | +0.13(+0.51%) |
Dec 03, 2004 | 25.08 | 25.68 | 25.03 | 25.29 | 3,695,678 | +0.85(+3.47%) |
Dec 02, 2004 | 24.29 | 25.03 | 24.10 | 24.44 | 3,085,263 | +0.13(+0.53%) |
Dec 01, 2004 | 22.78 | 24.31 | 22.70 | 24.31 | 5,623,722 | +1.82(+8.11%) |
Nov 30, 2004 | 22.79 | 22.84 | 22.45 | 22.49 | 2,675,622 | -0.30(-1.33%) |
Nov 29, 2004 | 22.99 | 23.29 | 22.67 | 22.79 | 2,310,391 | -0.24(-1.05%) |
Nov 26, 2004 | 22.74 | 23.28 | 22.65 | 23.03 | 404,205 | -0.16(-0.67%) |
Nov 24, 2004 | 22.82 | 23.22 | 22.82 | 23.19 | 1,275,647 | +0.35(+1.51%) |
Nov 23, 2004 | 23.24 | 23.56 | 22.82 | 22.84 | 2,223,189 | -0.43(-1.86%) |
Nov 22, 2004 | 22.94 | 23.34 | 22.69 | 23.28 | 1,912,315 | -0.02(-0.07%) |
Nov 19, 2004 | 23.95 | 24.04 | 23.16 | 23.29 | 2,229,434 | -0.96(-3.96%) |
Nov 18, 2004 | 23.38 | 24.30 | 23.03 | 24.25 | 3,084,569 | +0.31(+1.30%) |
Nov 17, 2004 | 23.37 | 24.25 | 23.37 | 23.94 | 3,483,455 | +0.54(+2.33%) |
Nov 16, 2004 | 23.11 | 23.51 | 23.10 | 23.40 | 1,991,190 | -0.06(-0.26%) |
Nov 15, 2004 | 22.62 | 23.52 | 22.58 | 23.46 | 2,978,053 | +0.62(+2.73%) |
Nov 12, 2004 | 22.35 | 22.84 | 22.08 | 22.84 | 1,663,431 | +0.38(+1.69%) |
Nov 11, 2004 | 21.95 | 22.57 | 21.86 | 22.46 | 1,194,922 | +0.44(+2.00%) |
Nov 10, 2004 | 22.22 | 22.35 | 21.78 | 22.01 | 2,738,653 | -0.39(-1.74%) |
Nov 09, 2004 | 22.09 | 22.60 | 22.08 | 22.40 | 2,202,603 | -0.06(-0.27%) |
Nov 08, 2004 | 22.14 | 22.80 | 22.14 | 22.46 | 1,439,065 | -0.14(-0.61%) |
Nov 05, 2004 | 22.40 | 22.83 | 22.22 | 22.60 | 3,289,737 | +0.66(+2.99%) |
Nov 04, 2004 | 21.62 | 22.18 | 21.54 | 21.95 | 4,754,015 | -0.28(-1.25%) |
Nov 03, 2004 | 23.35 | 23.35 | 22.06 | 22.22 | 6,111,544 | -0.53(-2.32%) |
Nov 02, 2004 | 22.35 | 23.12 | 22.19 | 22.75 | 3,773,628 | +0.11(+0.50%) |
Nov 01, 2004 | 22.50 | 22.80 | 22.34 | 22.64 | 3,360,054 | +0.13(+0.58%) |
Oct 29, 2004 | 22.23 | 22.58 | 21.83 | 22.51 | 4,617,544 | +0.10(+0.46%) |
Oct 28, 2004 | 21.97 | 22.47 | 21.85 | 22.40 | 4,257,402 | +0.19(+0.86%) |
Oct 27, 2004 | 21.48 | 22.29 | 21.23 | 22.21 | 2,847,597 | +0.92(+4.30%) |
Oct 26, 2004 | 21.30 | 21.62 | 21.01 | 21.30 | 4,009,212 | -0.01(-0.04%) |
Oct 25, 2004 | 20.54 | 21.66 | 20.44 | 21.31 | 6,414,323 | +0.65(+3.14%) |
Oct 22, 2004 | 21.02 | 21.21 | 20.33 | 20.66 | 3,751,885 | -0.24(-1.16%) |
Oct 21, 2004 | 20.23 | 21.00 | 20.09 | 20.90 | 2,804,690 | +0.76(+3.76%) |
Oct 20, 2004 | 19.39 | 20.32 | 19.07 | 20.14 | 2,980,366 | +0.77(+3.95%) |
Oct 19, 2004 | 19.51 | 19.89 | 19.29 | 19.38 | 2,384,409 | +0.20(+1.04%) |
Oct 18, 2004 | 18.69 | 19.33 | 18.53 | 19.18 | 2,208,848 | +0.37(+1.98%) |
Oct 15, 2004 | 18.68 | 19.13 | 18.44 | 18.81 | 1,706,800 | +0.02(+0.09%) |
Oct 14, 2004 | 19.18 | 19.75 | 18.74 | 18.79 | 3,857,476 | -0.74(-3.81%) |
Oct 13, 2004 | 19.38 | 19.64 | 19.11 | 19.53 | 5,138,791 | +0.77(+4.10%) |
Oct 12, 2004 | 18.61 | 18.92 | 18.37 | 18.76 | 2,621,150 | -0.20(-1.05%) |
Oct 11, 2004 | 18.75 | 19.39 | 18.47 | 18.96 | 1,600,863 | +0.27(+1.43%) |
Oct 08, 2004 | 19.23 | 19.35 | 18.60 | 18.69 | 2,766,062 | -0.73(-3.78%) |
Oct 07, 2004 | 19.67 | 19.88 | 19.39 | 19.43 | 2,117,136 | -0.42(-2.09%) |
Oct 06, 2004 | 19.95 | 19.97 | 19.33 | 19.84 | 2,502,606 | -0.18(-0.91%) |
Oct 05, 2004 | 20.10 | 20.27 | 19.80 | 20.03 | 3,646,525 | -0.05(-0.26%) |
Oct 04, 2004 | 19.90 | 20.65 | 19.85 | 20.08 | 4,089,822 | +0.52(+2.65%) |