Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 23.53 | 24.10 | 23.53 | 23.95 | 101,600 | +0.42(+1.78%) |
Dec 30, 2004 | 23.40 | 23.67 | 23.40 | 23.53 | 36,300 | +0.21(+0.90%) |
Dec 29, 2004 | 23.30 | 23.50 | 23.27 | 23.32 | 56,900 | -0.01(-0.04%) |
Dec 28, 2004 | 22.87 | 23.39 | 22.87 | 23.33 | 52,300 | +0.56(+2.46%) |
Dec 27, 2004 | 23.00 | 23.12 | 22.75 | 22.77 | 50,100 | -0.28(-1.21%) |
Dec 23, 2004 | 23.12 | 23.44 | 22.85 | 23.05 | 35,700 | -0.06(-0.26%) |
Dec 22, 2004 | 22.92 | 23.28 | 22.88 | 23.11 | 92,800 | +0.20(+0.87%) |
Dec 21, 2004 | 22.45 | 23.00 | 22.40 | 22.91 | 67,000 | +0.08(+0.35%) |
Dec 20, 2004 | 22.31 | 23.17 | 22.31 | 22.83 | 178,100 | +0.52(+2.33%) |
Dec 17, 2004 | 22.20 | 22.43 | 22.20 | 22.31 | 72,900 | +0.03(+0.13%) |
Dec 16, 2004 | 22.15 | 22.40 | 22.10 | 22.28 | 122,600 | +0.03(+0.13%) |
Dec 15, 2004 | 22.30 | 22.45 | 22.11 | 22.25 | 166,500 | -0.15(-0.67%) |
Dec 14, 2004 | 22.73 | 22.73 | 22.00 | 22.40 | 269,300 | -0.33(-1.45%) |
Dec 13, 2004 | 22.80 | 22.84 | 22.60 | 22.73 | 104,400 | -0.11(-0.48%) |
Dec 10, 2004 | 23.05 | 23.05 | 22.81 | 22.84 | 173,100 | -0.30(-1.30%) |
Dec 09, 2004 | 23.25 | 23.26 | 22.80 | 23.14 | 161,300 | -0.28(-1.20%) |
Dec 08, 2004 | 22.50 | 23.45 | 22.50 | 23.42 | 229,600 | +0.92(+4.09%) |
Dec 07, 2004 | 22.85 | 22.95 | 22.38 | 22.50 | 263,600 | -0.26(-1.14%) |
Dec 06, 2004 | 23.12 | 23.22 | 22.69 | 22.76 | 190,200 | -0.42(-1.81%) |
Dec 03, 2004 | 23.25 | 23.39 | 23.10 | 23.18 | 128,000 | -0.24(-1.02%) |
Dec 02, 2004 | 23.71 | 23.86 | 23.40 | 23.42 | 152,200 | -0.39(-1.64%) |
Dec 01, 2004 | 23.55 | 24.20 | 23.55 | 23.81 | 146,700 | +0.21(+0.89%) |
Nov 30, 2004 | 23.60 | 23.73 | 23.56 | 23.60 | 95,600 | +0.00(+0.00%) |
Nov 29, 2004 | 23.48 | 23.75 | 23.43 | 23.60 | 85,600 | +0.02(+0.08%) |
Nov 26, 2004 | 23.55 | 23.60 | 23.42 | 23.58 | 29,300 | -0.15(-0.63%) |
Nov 24, 2004 | 23.99 | 24.10 | 23.70 | 23.73 | 90,300 | -0.27(-1.12%) |
Nov 23, 2004 | 23.55 | 24.06 | 23.55 | 24.00 | 155,700 | +0.46(+1.95%) |
Nov 22, 2004 | 23.18 | 23.60 | 22.92 | 23.54 | 121,900 | +0.20(+0.86%) |
Nov 19, 2004 | 23.30 | 23.43 | 23.23 | 23.34 | 139,300 | -0.06(-0.26%) |
Nov 18, 2004 | 23.31 | 23.40 | 23.20 | 23.40 | 99,200 | +0.05(+0.21%) |
Nov 17, 2004 | 23.10 | 23.43 | 23.10 | 23.35 | 159,500 | +0.01(+0.04%) |
Nov 16, 2004 | 23.25 | 23.44 | 23.21 | 23.34 | 53,100 | -0.06(-0.26%) |
Nov 15, 2004 | 23.25 | 23.49 | 23.05 | 23.40 | 84,300 | -0.08(-0.34%) |
Nov 12, 2004 | 22.70 | 23.50 | 22.70 | 23.48 | 176,500 | +0.73(+3.21%) |
Nov 11, 2004 | 22.45 | 23.77 | 22.25 | 22.75 | 308,600 | +0.45(+2.02%) |
Nov 10, 2004 | 21.60 | 22.46 | 21.60 | 22.30 | 133,200 | +0.30(+1.36%) |
Nov 09, 2004 | 22.75 | 23.05 | 21.72 | 22.00 | 228,500 | -0.71(-3.13%) |
Nov 08, 2004 | 22.60 | 22.99 | 22.55 | 22.71 | 46,600 | -0.06(-0.26%) |
Nov 05, 2004 | 22.60 | 23.07 | 22.52 | 22.77 | 156,800 | +0.05(+0.22%) |
Nov 04, 2004 | 22.00 | 22.82 | 21.89 | 22.72 | 253,200 | +0.72(+3.27%) |
Nov 03, 2004 | 22.00 | 22.45 | 21.93 | 22.00 | 117,000 | +0.07(+0.32%) |
Nov 02, 2004 | 21.41 | 22.07 | 21.40 | 21.93 | 156,300 | +0.49(+2.29%) |
Nov 01, 2004 | 21.28 | 21.53 | 21.17 | 21.44 | 79,500 | +0.37(+1.76%) |
Oct 29, 2004 | 21.35 | 21.35 | 21.05 | 21.07 | 111,000 | -0.39(-1.82%) |
Oct 28, 2004 | 21.69 | 21.70 | 21.20 | 21.46 | 100,100 | -0.23(-1.06%) |
Oct 27, 2004 | 20.80 | 21.69 | 20.65 | 21.69 | 116,500 | +0.79(+3.78%) |
Oct 26, 2004 | 20.50 | 20.90 | 20.50 | 20.90 | 72,200 | +0.31(+1.51%) |
Oct 25, 2004 | 20.89 | 20.89 | 20.55 | 20.59 | 79,800 | -0.31(-1.48%) |
Oct 22, 2004 | 20.91 | 20.97 | 20.77 | 20.90 | 58,100 | +0.00(+0.00%) |
Oct 21, 2004 | 20.70 | 20.92 | 20.69 | 20.90 | 81,500 | -0.03(-0.14%) |
Oct 20, 2004 | 20.88 | 21.00 | 20.71 | 20.93 | 70,300 | -0.05(-0.24%) |
Oct 19, 2004 | 21.00 | 21.16 | 20.83 | 20.98 | 72,800 | -0.18(-0.85%) |
Oct 18, 2004 | 20.85 | 21.21 | 20.72 | 21.16 | 119,200 | +0.24(+1.15%) |
Oct 15, 2004 | 20.44 | 20.95 | 20.44 | 20.92 | 109,600 | +0.49(+2.40%) |
Oct 14, 2004 | 20.45 | 20.53 | 20.35 | 20.43 | 199,200 | -0.07(-0.34%) |
Oct 13, 2004 | 20.75 | 20.90 | 20.45 | 20.50 | 154,400 | -0.25(-1.20%) |
Oct 12, 2004 | 20.70 | 20.93 | 20.69 | 20.75 | 61,300 | -0.15(-0.72%) |
Oct 11, 2004 | 21.34 | 21.34 | 20.83 | 20.90 | 143,600 | -0.13(-0.62%) |
Oct 08, 2004 | 21.10 | 21.16 | 21.00 | 21.03 | 99,700 | -0.31(-1.45%) |
Oct 07, 2004 | 21.10 | 21.57 | 21.10 | 21.34 | 202,000 | +0.12(+0.57%) |
Oct 06, 2004 | 21.00 | 21.39 | 20.80 | 21.22 | 183,900 | +0.03(+0.14%) |
Oct 05, 2004 | 20.50 | 21.25 | 20.50 | 21.19 | 207,400 | +0.23(+1.10%) |
Oct 04, 2004 | 20.03 | 21.38 | 20.03 | 20.96 | 205,500 | +0.86(+4.28%) |