Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 23.37 | 23.45 | 23.27 | 23.30 | 168,657 | -0.06(-0.24%) |
Dec 30, 2004 | 23.18 | 23.41 | 23.13 | 23.35 | 190,924 | +0.19(+0.82%) |
Dec 29, 2004 | 23.18 | 23.21 | 23.07 | 23.16 | 175,448 | -0.14(-0.60%) |
Dec 28, 2004 | 23.27 | 23.42 | 23.25 | 23.30 | 194,240 | +0.12(+0.52%) |
Dec 27, 2004 | 23.11 | 23.27 | 23.01 | 23.18 | 141,337 | +0.22(+0.97%) |
Dec 23, 2004 | 22.88 | 23.04 | 22.83 | 22.96 | 206,084 | +0.00(+0.00%) |
Dec 22, 2004 | 22.80 | 23.02 | 22.78 | 22.96 | 210,664 | +0.30(+1.34%) |
Dec 21, 2004 | 22.65 | 22.76 | 22.51 | 22.66 | 218,876 | -0.28(-1.21%) |
Dec 20, 2004 | 23.05 | 23.11 | 22.89 | 22.94 | 403,957 | +0.37(+1.63%) |
Dec 17, 2004 | 22.56 | 22.66 | 22.47 | 22.57 | 295,466 | +0.02(+0.08%) |
Dec 16, 2004 | 22.73 | 22.73 | 22.51 | 22.55 | 216,349 | +0.00(+0.00%) |
Dec 15, 2004 | 22.61 | 22.79 | 22.43 | 22.55 | 776,804 | +0.63(+2.86%) |
Dec 14, 2004 | 21.96 | 21.99 | 21.80 | 21.92 | 241,616 | +0.13(+0.58%) |
Dec 13, 2004 | 21.70 | 21.89 | 21.68 | 21.80 | 269,094 | +0.86(+4.11%) |
Dec 10, 2004 | 20.80 | 21.02 | 20.76 | 20.93 | 539,136 | -0.23(-1.11%) |
Dec 09, 2004 | 20.97 | 21.18 | 20.90 | 21.17 | 397,798 | -0.09(-0.42%) |
Dec 08, 2004 | 21.26 | 21.36 | 21.13 | 21.26 | 243,669 | -0.21(-0.97%) |
Dec 07, 2004 | 21.50 | 21.66 | 21.38 | 21.47 | 502,814 | +0.03(+0.15%) |
Dec 06, 2004 | 21.40 | 21.57 | 21.26 | 21.43 | 366,846 | +0.11(+0.53%) |
Dec 03, 2004 | 21.26 | 21.43 | 21.26 | 21.32 | 252,670 | +0.22(+1.02%) |
Dec 02, 2004 | 21.27 | 21.27 | 20.97 | 21.11 | 296,098 | -0.05(-0.24%) |
Dec 01, 2004 | 20.89 | 21.21 | 20.89 | 21.16 | 355,634 | +0.56(+2.71%) |
Nov 30, 2004 | 20.71 | 20.74 | 20.52 | 20.60 | 256,934 | +0.02(+0.09%) |
Nov 29, 2004 | 20.69 | 20.73 | 20.52 | 20.58 | 238,300 | +0.11(+0.56%) |
Nov 26, 2004 | 20.36 | 20.53 | 20.31 | 20.47 | 114,017 | +0.53(+2.67%) |
Nov 24, 2004 | 19.96 | 20.00 | 19.83 | 19.93 | 217,138 | -0.04(-0.19%) |
Nov 23, 2004 | 20.05 | 20.05 | 19.83 | 19.97 | 208,137 | +0.00(+0.00%) |
Nov 22, 2004 | 19.88 | 20.02 | 19.81 | 19.97 | 246,511 | -0.11(-0.54%) |
Nov 19, 2004 | 20.35 | 20.35 | 20.00 | 20.08 | 475,178 | -0.28(-1.37%) |
Nov 18, 2004 | 20.39 | 20.47 | 20.29 | 20.36 | 205,768 | -0.22(-1.05%) |
Nov 17, 2004 | 20.52 | 20.73 | 20.48 | 20.57 | 268,936 | +0.12(+0.59%) |
Nov 16, 2004 | 20.43 | 20.59 | 20.39 | 20.45 | 182,080 | -0.03(-0.15%) |
Nov 15, 2004 | 20.54 | 20.58 | 20.38 | 20.49 | 254,723 | -0.19(-0.92%) |
Nov 12, 2004 | 20.44 | 20.79 | 20.36 | 20.68 | 182,396 | +0.16(+0.80%) |
Nov 11, 2004 | 20.34 | 20.59 | 20.27 | 20.51 | 180,343 | +0.18(+0.90%) |
Nov 10, 2004 | 20.45 | 20.45 | 20.23 | 20.33 | 184,607 | -0.18(-0.86%) |
Nov 09, 2004 | 20.43 | 20.54 | 20.42 | 20.50 | 154,918 | +0.01(+0.03%) |
Nov 08, 2004 | 20.38 | 20.61 | 20.34 | 20.50 | 339,210 | +0.01(+0.06%) |
Nov 05, 2004 | 20.35 | 20.66 | 20.31 | 20.49 | 389,428 | -0.08(-0.37%) |
Nov 04, 2004 | 20.22 | 20.58 | 20.05 | 20.56 | 546,400 | -0.06(-0.31%) |
Nov 03, 2004 | 20.49 | 20.75 | 20.45 | 20.62 | 595,829 | +0.04(+0.18%) |
Nov 02, 2004 | 20.45 | 20.74 | 20.45 | 20.59 | 545,452 | +0.18(+0.87%) |
Nov 01, 2004 | 20.39 | 20.50 | 20.28 | 20.41 | 279,674 | +0.19(+0.94%) |
Oct 29, 2004 | 20.14 | 20.32 | 20.05 | 20.22 | 383,901 | -0.13(-0.62%) |
Oct 28, 2004 | 20.17 | 20.42 | 20.12 | 20.35 | 394,482 | +0.19(+0.94%) |
Oct 27, 2004 | 20.09 | 20.19 | 19.95 | 20.16 | 296,098 | +0.10(+0.51%) |
Oct 26, 2004 | 19.95 | 20.07 | 19.90 | 20.05 | 135,178 | +0.20(+1.02%) |
Oct 25, 2004 | 19.85 | 19.98 | 19.78 | 19.85 | 135,968 | -0.05(-0.25%) |
Oct 22, 2004 | 19.96 | 20.09 | 19.89 | 19.90 | 191,713 | -0.20(-1.01%) |
Oct 21, 2004 | 19.98 | 20.14 | 19.85 | 20.11 | 573,878 | -0.02(-0.09%) |
Oct 20, 2004 | 19.92 | 20.16 | 19.83 | 20.12 | 376,479 | +0.10(+0.51%) |
Oct 19, 2004 | 20.04 | 20.18 | 19.98 | 20.02 | 182,554 | +0.08(+0.41%) |
Oct 18, 2004 | 20.02 | 20.02 | 19.78 | 19.94 | 222,981 | -0.11(-0.57%) |
Oct 15, 2004 | 19.98 | 20.09 | 19.88 | 20.05 | 249,512 | +0.06(+0.32%) |
Oct 14, 2004 | 20.12 | 20.12 | 19.98 | 19.99 | 336,841 | -0.14(-0.69%) |
Oct 13, 2004 | 20.36 | 20.36 | 20.04 | 20.13 | 171,974 | -0.06(-0.31%) |
Oct 12, 2004 | 20.26 | 20.36 | 20.04 | 20.19 | 348,843 | -0.47(-2.30%) |
Oct 11, 2004 | 20.69 | 20.74 | 20.60 | 20.67 | 213,506 | +0.23(+1.15%) |
Oct 08, 2004 | 20.43 | 20.61 | 20.41 | 20.43 | 131,546 | +0.01(+0.03%) |
Oct 07, 2004 | 20.49 | 20.49 | 20.33 | 20.43 | 188,871 | -0.09(-0.43%) |
Oct 06, 2004 | 20.36 | 20.52 | 20.33 | 20.52 | 226,298 | +0.18(+0.87%) |
Oct 05, 2004 | 20.35 | 20.44 | 20.23 | 20.34 | 186,344 | +0.13(+0.63%) |
Oct 04, 2004 | 20.17 | 20.26 | 20.12 | 20.21 | 179,238 | -0.01(-0.06%) |