Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.17 | 21.30 | 21.02 | 21.30 | 2,472,711 | -0.02(-0.08%) |
Dec 30, 2004 | 21.17 | 21.35 | 21.16 | 21.32 | 1,591,809 | +0.01(+0.06%) |
Dec 29, 2004 | 21.11 | 21.30 | 21.08 | 21.30 | 2,557,931 | -0.04(-0.21%) |
Dec 28, 2004 | 21.15 | 21.36 | 21.12 | 21.35 | 2,392,164 | +0.18(+0.85%) |
Dec 27, 2004 | 20.83 | 21.27 | 20.83 | 21.17 | 2,166,765 | +0.12(+0.58%) |
Dec 23, 2004 | 20.85 | 21.14 | 20.83 | 21.05 | 3,361,846 | +0.17(+0.80%) |
Dec 22, 2004 | 20.71 | 20.96 | 20.70 | 20.88 | 3,185,844 | +0.14(+0.67%) |
Dec 21, 2004 | 20.57 | 20.76 | 20.55 | 20.74 | 3,233,015 | -0.16(-0.75%) |
Dec 20, 2004 | 20.90 | 20.94 | 20.84 | 20.90 | 3,785,721 | -0.02(-0.11%) |
Dec 17, 2004 | 20.24 | 20.92 | 20.18 | 20.92 | 5,068,469 | -0.09(-0.45%) |
Dec 16, 2004 | 20.75 | 21.07 | 20.74 | 21.02 | 4,833,058 | +0.43(+2.10%) |
Dec 15, 2004 | 20.47 | 20.58 | 20.42 | 20.58 | 2,567,499 | +0.10(+0.48%) |
Dec 14, 2004 | 20.34 | 20.48 | 20.30 | 20.48 | 1,929,574 | -0.10(-0.48%) |
Dec 13, 2004 | 20.35 | 20.62 | 20.35 | 20.58 | 4,031,590 | +0.44(+2.19%) |
Dec 10, 2004 | 20.15 | 20.21 | 19.84 | 20.14 | 2,038,157 | -0.12(-0.58%) |
Dec 09, 2004 | 20.04 | 20.27 | 19.92 | 20.26 | 2,730,374 | +0.09(+0.47%) |
Dec 08, 2004 | 20.08 | 20.24 | 19.98 | 20.17 | 3,426,596 | -0.08(-0.40%) |
Dec 07, 2004 | 20.27 | 20.39 | 20.24 | 20.25 | 4,797,679 | +0.24(+1.19%) |
Dec 06, 2004 | 19.86 | 20.08 | 19.84 | 20.01 | 3,461,529 | -0.01(-0.07%) |
Dec 03, 2004 | 19.89 | 20.06 | 19.89 | 20.02 | 4,992,150 | +0.37(+1.87%) |
Dec 02, 2004 | 19.61 | 19.66 | 19.50 | 19.65 | 3,896,529 | +0.22(+1.11%) |
Dec 01, 2004 | 19.40 | 19.49 | 19.37 | 19.44 | 3,710,291 | +0.32(+1.67%) |
Nov 30, 2004 | 19.20 | 19.28 | 19.00 | 19.12 | 3,137,560 | -0.15(-0.79%) |
Nov 29, 2004 | 19.21 | 19.37 | 19.18 | 19.27 | 2,143,847 | +0.10(+0.54%) |
Nov 26, 2004 | 19.11 | 19.22 | 19.11 | 19.17 | 752,516 | +0.00(+0.00%) |
Nov 24, 2004 | 19.26 | 19.29 | 19.08 | 19.17 | 1,366,410 | +0.04(+0.23%) |
Nov 23, 2004 | 19.29 | 19.32 | 19.06 | 19.12 | 1,916,223 | -0.10(-0.51%) |
Nov 22, 2004 | 19.05 | 19.22 | 18.97 | 19.22 | 2,454,911 | +0.00(+0.00%) |
Nov 19, 2004 | 19.44 | 19.44 | 19.17 | 19.22 | 5,341,039 | -0.37(-1.88%) |
Nov 18, 2004 | 19.98 | 20.02 | 19.54 | 19.59 | 4,678,861 | -0.65(-3.22%) |
Nov 17, 2004 | 20.16 | 20.28 | 20.10 | 20.24 | 2,898,588 | +0.01(+0.07%) |
Nov 16, 2004 | 20.14 | 20.23 | 20.10 | 20.23 | 3,631,969 | +0.11(+0.54%) |
Nov 15, 2004 | 20.13 | 20.17 | 20.07 | 20.12 | 1,720,195 | -0.11(-0.56%) |
Nov 12, 2004 | 20.26 | 20.26 | 19.99 | 20.23 | 2,367,021 | +0.23(+1.15%) |
Nov 11, 2004 | 19.94 | 20.03 | 19.91 | 20.00 | 2,061,075 | +0.13(+0.66%) |
Nov 10, 2004 | 20.04 | 20.09 | 19.81 | 19.87 | 1,875,060 | -0.10(-0.52%) |
Nov 09, 2004 | 19.80 | 20.02 | 19.78 | 19.98 | 1,378,426 | +0.09(+0.45%) |
Nov 08, 2004 | 19.87 | 19.89 | 19.77 | 19.89 | 1,671,689 | -0.05(-0.25%) |
Nov 05, 2004 | 19.91 | 20.04 | 19.87 | 19.94 | 3,006,281 | -0.00(-0.02%) |
Nov 04, 2004 | 19.77 | 19.95 | 19.52 | 19.94 | 4,255,209 | +0.10(+0.50%) |
Nov 03, 2004 | 19.80 | 19.93 | 19.74 | 19.84 | 5,270,505 | +0.59(+3.06%) |
Nov 02, 2004 | 19.36 | 19.46 | 19.25 | 19.25 | 5,758,684 | -0.12(-0.60%) |
Nov 01, 2004 | 19.19 | 19.40 | 19.18 | 19.37 | 4,457,912 | +0.31(+1.65%) |
Oct 29, 2004 | 18.95 | 19.10 | 18.95 | 19.06 | 2,832,949 | +0.04(+0.21%) |
Oct 28, 2004 | 19.01 | 19.12 | 18.88 | 19.02 | 3,024,749 | -0.15(-0.80%) |
Oct 27, 2004 | 19.00 | 19.26 | 18.96 | 19.17 | 2,640,704 | +0.31(+1.67%) |
Oct 26, 2004 | 18.68 | 18.87 | 18.64 | 18.85 | 3,111,082 | +0.20(+1.06%) |
Oct 25, 2004 | 18.73 | 18.83 | 18.56 | 18.66 | 1,831,003 | -0.05(-0.26%) |
Oct 22, 2004 | 18.87 | 18.87 | 18.67 | 18.71 | 2,344,325 | -0.26(-1.37%) |
Oct 21, 2004 | 18.96 | 18.99 | 18.78 | 18.97 | 2,777,767 | +0.05(+0.26%) |
Oct 20, 2004 | 18.90 | 18.99 | 18.86 | 18.92 | 2,471,154 | +0.06(+0.33%) |
Oct 19, 2004 | 18.93 | 19.02 | 18.81 | 18.85 | 3,950,153 | +0.18(+0.96%) |
Oct 18, 2004 | 18.51 | 18.67 | 18.50 | 18.67 | 2,726,591 | +0.04(+0.19%) |
Oct 15, 2004 | 18.67 | 18.75 | 18.54 | 18.64 | 2,433,328 | +0.14(+0.78%) |
Oct 14, 2004 | 18.53 | 18.57 | 18.48 | 18.49 | 2,297,599 | -0.13(-0.72%) |
Oct 13, 2004 | 18.82 | 18.82 | 18.61 | 18.63 | 1,856,147 | -0.24(-1.26%) |
Oct 12, 2004 | 18.57 | 18.93 | 18.57 | 18.87 | 2,003,223 | -0.00(-0.02%) |
Oct 11, 2004 | 18.88 | 18.93 | 18.78 | 18.87 | 2,340,543 | -0.10(-0.52%) |
Oct 08, 2004 | 18.94 | 19.10 | 18.93 | 18.97 | 2,331,865 | +0.14(+0.74%) |
Oct 07, 2004 | 18.97 | 18.97 | 18.61 | 18.83 | 6,507,640 | -0.52(-2.67%) |
Oct 06, 2004 | 19.40 | 19.42 | 19.28 | 19.35 | 3,325,133 | -0.27(-1.35%) |
Oct 05, 2004 | 19.61 | 19.66 | 19.51 | 19.61 | 2,409,742 | +0.12(+0.62%) |
Oct 04, 2004 | 19.41 | 19.55 | 19.39 | 19.49 | 1,750,234 | -0.29(-1.45%) |