Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.72 | 25.17 | 24.35 | 25.07 | 60,200 | +0.36(+1.46%) |
Dec 30, 2004 | 24.96 | 25.07 | 24.71 | 24.71 | 48,900 | +0.00(+0.00%) |
Dec 29, 2004 | 24.84 | 24.92 | 24.64 | 24.71 | 59,100 | -0.25(-1.00%) |
Dec 28, 2004 | 24.28 | 25.00 | 24.28 | 24.96 | 53,100 | +0.69(+2.84%) |
Dec 27, 2004 | 24.91 | 24.92 | 24.27 | 24.27 | 43,700 | -0.64(-2.57%) |
Dec 23, 2004 | 24.63 | 25.00 | 24.63 | 24.91 | 41,100 | +0.38(+1.55%) |
Dec 22, 2004 | 24.65 | 24.74 | 24.37 | 24.53 | 43,200 | +0.04(+0.16%) |
Dec 21, 2004 | 24.31 | 24.57 | 24.01 | 24.49 | 95,000 | +0.28(+1.16%) |
Dec 20, 2004 | 25.00 | 25.00 | 24.20 | 24.21 | 80,800 | -0.77(-3.08%) |
Dec 17, 2004 | 24.60 | 25.00 | 24.50 | 24.98 | 118,700 | +0.26(+1.05%) |
Dec 16, 2004 | 24.66 | 25.00 | 24.55 | 24.72 | 36,500 | -0.04(-0.16%) |
Dec 15, 2004 | 24.98 | 25.14 | 24.56 | 24.76 | 83,500 | -0.42(-1.67%) |
Dec 14, 2004 | 24.45 | 25.21 | 24.45 | 25.18 | 189,800 | +0.85(+3.49%) |
Dec 13, 2004 | 24.99 | 24.99 | 24.06 | 24.33 | 225,900 | -0.66(-2.64%) |
Dec 10, 2004 | 25.23 | 25.40 | 24.88 | 24.99 | 56,300 | -0.13(-0.52%) |
Dec 09, 2004 | 24.46 | 25.15 | 24.27 | 25.12 | 83,700 | +0.54(+2.20%) |
Dec 08, 2004 | 24.87 | 24.87 | 24.20 | 24.58 | 105,400 | -0.28(-1.13%) |
Dec 07, 2004 | 25.75 | 25.85 | 24.86 | 24.86 | 70,800 | -0.88(-3.42%) |
Dec 06, 2004 | 25.75 | 25.75 | 25.25 | 25.74 | 56,500 | -0.05(-0.19%) |
Dec 03, 2004 | 26.05 | 26.21 | 25.50 | 25.79 | 69,300 | -0.13(-0.50%) |
Dec 02, 2004 | 26.13 | 26.30 | 25.85 | 25.92 | 63,300 | +0.02(+0.08%) |
Dec 01, 2004 | 25.60 | 26.31 | 25.56 | 25.90 | 121,100 | +0.40(+1.57%) |
Nov 30, 2004 | 25.40 | 26.00 | 25.22 | 25.50 | 52,700 | -0.14(-0.55%) |
Nov 29, 2004 | 25.38 | 25.83 | 25.15 | 25.64 | 81,000 | +0.27(+1.06%) |
Nov 26, 2004 | 25.35 | 25.74 | 25.35 | 25.37 | 16,400 | -0.08(-0.31%) |
Nov 24, 2004 | 25.25 | 25.57 | 25.14 | 25.45 | 47,700 | +0.25(+0.99%) |
Nov 23, 2004 | 24.90 | 25.24 | 24.87 | 25.20 | 45,200 | +0.24(+0.96%) |
Nov 22, 2004 | 24.95 | 25.10 | 24.75 | 24.96 | 44,100 | -0.09(-0.36%) |
Nov 19, 2004 | 25.14 | 25.25 | 24.78 | 25.05 | 46,800 | -0.09(-0.36%) |
Nov 18, 2004 | 24.91 | 25.23 | 24.91 | 25.14 | 54,800 | -0.09(-0.36%) |
Nov 17, 2004 | 25.06 | 25.47 | 25.05 | 25.23 | 95,800 | +0.13(+0.52%) |
Nov 16, 2004 | 25.25 | 25.34 | 24.95 | 25.10 | 89,600 | -0.40(-1.57%) |
Nov 15, 2004 | 25.30 | 25.74 | 25.30 | 25.50 | 191,900 | +0.35(+1.39%) |
Nov 12, 2004 | 24.66 | 25.15 | 24.66 | 25.15 | 166,100 | +0.74(+3.03%) |
Nov 11, 2004 | 23.80 | 24.60 | 23.65 | 24.41 | 229,900 | +0.51(+2.13%) |
Nov 10, 2004 | 23.51 | 23.99 | 23.51 | 23.90 | 59,500 | +0.39(+1.66%) |
Nov 09, 2004 | 23.73 | 23.74 | 23.45 | 23.51 | 51,600 | -0.23(-0.97%) |
Nov 08, 2004 | 23.38 | 24.00 | 23.38 | 23.74 | 86,600 | +0.22(+0.94%) |
Nov 05, 2004 | 23.05 | 23.59 | 22.96 | 23.52 | 54,500 | +0.47(+2.04%) |
Nov 04, 2004 | 23.10 | 23.20 | 22.80 | 23.05 | 86,800 | +0.05(+0.22%) |
Nov 03, 2004 | 23.10 | 23.17 | 22.80 | 23.00 | 119,100 | +0.45(+2.00%) |
Nov 02, 2004 | 22.20 | 22.60 | 22.20 | 22.55 | 103,400 | +0.22(+0.99%) |
Nov 01, 2004 | 22.20 | 22.50 | 21.90 | 22.33 | 65,100 | +0.33(+1.50%) |
Oct 29, 2004 | 22.06 | 22.14 | 21.85 | 22.00 | 45,800 | -0.31(-1.39%) |
Oct 28, 2004 | 22.10 | 22.38 | 22.00 | 22.31 | 88,100 | +0.11(+0.50%) |
Oct 27, 2004 | 21.53 | 22.20 | 21.53 | 22.20 | 135,500 | +0.57(+2.64%) |
Oct 26, 2004 | 21.26 | 21.65 | 21.26 | 21.63 | 56,600 | +0.27(+1.26%) |
Oct 25, 2004 | 21.34 | 21.70 | 21.26 | 21.36 | 63,300 | +0.00(+0.00%) |
Oct 22, 2004 | 21.38 | 21.59 | 21.35 | 21.36 | 57,000 | -0.05(-0.23%) |
Oct 21, 2004 | 21.69 | 21.69 | 21.35 | 21.41 | 43,500 | -0.18(-0.83%) |
Oct 20, 2004 | 21.80 | 21.80 | 21.55 | 21.59 | 40,500 | -0.11(-0.51%) |
Oct 19, 2004 | 21.87 | 21.96 | 21.65 | 21.70 | 67,900 | -0.07(-0.32%) |
Oct 18, 2004 | 21.85 | 22.04 | 21.35 | 21.77 | 62,600 | -0.08(-0.37%) |
Oct 15, 2004 | 22.00 | 22.16 | 21.80 | 21.85 | 60,300 | -0.17(-0.77%) |
Oct 14, 2004 | 22.34 | 22.40 | 21.91 | 22.02 | 65,000 | -0.22(-0.99%) |
Oct 13, 2004 | 22.45 | 22.55 | 22.12 | 22.24 | 65,400 | -0.31(-1.37%) |
Oct 12, 2004 | 22.31 | 22.60 | 22.03 | 22.55 | 72,600 | +0.14(+0.62%) |
Oct 11, 2004 | 22.53 | 22.53 | 22.35 | 22.41 | 86,500 | -0.11(-0.49%) |
Oct 08, 2004 | 23.04 | 23.25 | 22.52 | 22.52 | 85,100 | -0.62(-2.68%) |
Oct 07, 2004 | 23.40 | 23.68 | 23.14 | 23.14 | 75,500 | -0.63(-2.65%) |
Oct 06, 2004 | 23.69 | 23.77 | 23.13 | 23.77 | 128,400 | +0.08(+0.34%) |
Oct 05, 2004 | 23.60 | 23.71 | 23.41 | 23.69 | 84,200 | -0.01(-0.04%) |
Oct 04, 2004 | 23.67 | 23.94 | 23.55 | 23.70 | 116,500 | +0.28(+1.20%) |