Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.75 | 22.92 | 22.52 | 22.57 | 376,800 | -0.25(-1.10%) |
Dec 30, 2004 | 22.43 | 22.95 | 22.35 | 22.82 | 672,200 | -0.37(-1.60%) |
Dec 29, 2004 | 23.47 | 23.80 | 22.96 | 23.20 | 1,228,400 | -0.17(-0.73%) |
Dec 28, 2004 | 22.68 | 23.48 | 22.36 | 23.36 | 1,401,800 | +0.88(+3.94%) |
Dec 27, 2004 | 22.48 | 22.71 | 22.48 | 22.48 | 1,133,600 | +0.01(+0.04%) |
Dec 23, 2004 | 22.64 | 22.64 | 22.36 | 22.47 | 366,400 | -0.15(-0.66%) |
Dec 22, 2004 | 22.12 | 22.72 | 22.11 | 22.62 | 594,800 | +0.38(+1.69%) |
Dec 21, 2004 | 22.50 | 22.84 | 22.07 | 22.25 | 619,600 | -0.08(-0.38%) |
Dec 20, 2004 | 22.50 | 22.61 | 22.18 | 22.33 | 653,800 | -0.04(-0.18%) |
Dec 17, 2004 | 22.21 | 22.54 | 22.20 | 22.37 | 858,600 | +0.22(+0.99%) |
Dec 16, 2004 | 22.43 | 22.55 | 22.03 | 22.15 | 956,000 | -0.22(-0.98%) |
Dec 15, 2004 | 22.55 | 22.61 | 22.30 | 22.37 | 1,074,200 | -0.11(-0.47%) |
Dec 14, 2004 | 21.85 | 22.69 | 21.85 | 22.48 | 1,989,600 | +0.62(+2.86%) |
Dec 13, 2004 | 21.50 | 21.88 | 21.41 | 21.85 | 506,200 | +0.37(+1.72%) |
Dec 10, 2004 | 21.30 | 21.57 | 21.30 | 21.48 | 915,200 | +0.09(+0.42%) |
Dec 09, 2004 | 20.89 | 21.80 | 20.77 | 21.39 | 2,302,400 | +0.29(+1.35%) |
Dec 08, 2004 | 21.04 | 21.16 | 20.73 | 21.11 | 1,124,200 | +0.00(+0.02%) |
Dec 07, 2004 | 21.95 | 22.00 | 21.02 | 21.10 | 1,052,400 | -0.82(-3.76%) |
Dec 06, 2004 | 22.50 | 22.50 | 21.73 | 21.93 | 694,200 | -0.57(-2.56%) |
Dec 03, 2004 | 22.48 | 22.85 | 22.32 | 22.50 | 793,600 | +0.05(+0.20%) |
Dec 02, 2004 | 22.19 | 22.50 | 22.15 | 22.45 | 747,800 | +0.18(+0.83%) |
Dec 01, 2004 | 21.94 | 22.55 | 21.88 | 22.27 | 1,881,000 | +0.27(+1.20%) |
Nov 30, 2004 | 21.89 | 22.48 | 21.44 | 22.00 | 1,471,000 | +0.03(+0.14%) |
Nov 29, 2004 | 23.62 | 23.62 | 21.55 | 21.98 | 4,930,200 | -0.78(-3.42%) |
Nov 26, 2004 | 21.99 | 23.22 | 21.85 | 22.75 | 7,866,400 | +1.98(+9.55%) |
Nov 24, 2004 | 17.62 | 22.19 | 17.62 | 20.77 | 11,870,600 | +3.11(+17.58%) |
Nov 23, 2004 | 17.79 | 17.86 | 17.55 | 17.66 | 1,621,800 | -0.12(-0.67%) |
Nov 22, 2004 | 17.58 | 17.80 | 17.32 | 17.79 | 1,847,400 | +0.23(+1.31%) |
Nov 19, 2004 | 18.20 | 18.41 | 17.50 | 17.55 | 1,587,400 | -0.61(-3.33%) |
Nov 18, 2004 | 18.38 | 18.57 | 18.07 | 18.16 | 1,114,400 | -0.11(-0.57%) |
Nov 17, 2004 | 18.45 | 18.70 | 18.08 | 18.27 | 658,800 | -0.17(-0.92%) |
Nov 16, 2004 | 18.29 | 18.66 | 18.25 | 18.43 | 1,440,200 | +0.02(+0.11%) |
Nov 15, 2004 | 18.55 | 18.57 | 18.22 | 18.41 | 941,200 | -0.07(-0.38%) |
Nov 12, 2004 | 18.50 | 18.60 | 18.22 | 18.48 | 753,000 | -0.01(-0.05%) |
Nov 11, 2004 | 18.14 | 19.02 | 18.01 | 18.50 | 1,853,800 | +0.30(+1.62%) |
Nov 10, 2004 | 17.96 | 18.52 | 17.96 | 18.20 | 1,790,400 | +0.06(+0.33%) |
Nov 09, 2004 | 17.80 | 18.34 | 17.77 | 18.14 | 1,558,200 | +0.29(+1.62%) |
Nov 08, 2004 | 17.64 | 18.12 | 17.52 | 17.85 | 1,316,400 | +0.10(+0.54%) |
Nov 05, 2004 | 17.46 | 17.88 | 17.41 | 17.75 | 1,508,200 | +0.33(+1.92%) |
Nov 04, 2004 | 17.00 | 17.61 | 16.92 | 17.42 | 2,246,200 | +0.48(+2.80%) |
Nov 03, 2004 | 16.32 | 17.23 | 16.25 | 16.95 | 4,470,400 | +1.28(+8.17%) |
Nov 02, 2004 | 15.64 | 16.32 | 15.52 | 15.66 | 2,151,400 | +0.11(+0.71%) |
Nov 01, 2004 | 15.69 | 15.95 | 15.45 | 15.55 | 927,800 | -0.08(-0.48%) |
Oct 29, 2004 | 15.69 | 15.79 | 15.40 | 15.63 | 627,000 | -0.09(-0.60%) |
Oct 28, 2004 | 15.74 | 15.79 | 15.44 | 15.72 | 1,059,600 | +0.05(+0.32%) |
Oct 27, 2004 | 14.81 | 15.82 | 14.81 | 15.68 | 2,683,400 | +0.93(+6.31%) |
Oct 26, 2004 | 14.74 | 15.17 | 14.14 | 14.74 | 2,384,600 | +0.24(+1.69%) |
Oct 25, 2004 | 15.89 | 15.91 | 14.49 | 14.50 | 2,765,600 | -1.45(-9.06%) |
Oct 22, 2004 | 16.21 | 16.21 | 15.90 | 15.95 | 630,400 | -0.27(-1.67%) |
Oct 21, 2004 | 16.10 | 16.25 | 15.91 | 16.21 | 313,400 | -0.01(-0.06%) |
Oct 20, 2004 | 15.99 | 16.27 | 15.95 | 16.23 | 295,000 | +0.21(+1.28%) |
Oct 19, 2004 | 16.40 | 16.45 | 15.94 | 16.02 | 801,200 | -0.32(-1.99%) |
Oct 18, 2004 | 16.50 | 16.57 | 16.25 | 16.34 | 1,021,000 | -0.38(-2.24%) |
Oct 15, 2004 | 16.66 | 16.80 | 16.39 | 16.72 | 1,088,400 | +0.09(+0.54%) |
Oct 14, 2004 | 16.71 | 16.80 | 16.47 | 16.63 | 640,400 | +0.08(+0.48%) |
Oct 13, 2004 | 16.64 | 16.87 | 16.43 | 16.55 | 769,200 | -0.02(-0.12%) |
Oct 12, 2004 | 16.85 | 16.90 | 16.34 | 16.57 | 951,200 | -0.38(-2.27%) |
Oct 11, 2004 | 16.43 | 17.00 | 16.29 | 16.95 | 984,800 | +0.65(+4.02%) |
Oct 08, 2004 | 16.35 | 16.80 | 16.24 | 16.30 | 1,154,000 | +0.03(+0.15%) |
Oct 07, 2004 | 16.80 | 16.90 | 16.25 | 16.27 | 922,800 | -0.73(-4.29%) |
Oct 06, 2004 | 17.31 | 17.36 | 16.29 | 17.00 | 2,354,600 | -0.39(-2.24%) |
Oct 05, 2004 | 17.63 | 17.63 | 17.23 | 17.39 | 1,194,200 | -0.20(-1.11%) |
Oct 04, 2004 | 17.74 | 17.88 | 17.59 | 17.59 | 1,057,800 | -0.11(-0.59%) |