Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.50 | 24.50 | 24.23 | 24.23 | 1,002 | -0.18(-0.74%) |
Dec 30, 2004 | 24.77 | 24.77 | 24.41 | 24.41 | 3,342 | -0.27(-1.09%) |
Dec 29, 2004 | 24.50 | 24.68 | 24.50 | 24.68 | 1,002 | +0.18(+0.73%) |
Dec 28, 2004 | 24.23 | 24.50 | 24.23 | 24.50 | 2,339 | +0.40(+1.68%) |
Dec 27, 2004 | 24.77 | 24.77 | 24.10 | 24.10 | 7,576 | -0.77(-3.10%) |
Dec 23, 2004 | 24.91 | 24.91 | 24.87 | 24.87 | 3,676 | -0.26(-1.04%) |
Dec 22, 2004 | 25.04 | 25.13 | 25.04 | 25.13 | 1,559 | +0.26(+1.05%) |
Dec 21, 2004 | 24.87 | 24.87 | 24.87 | 24.87 | 111 | +0.01(+0.04%) |
Dec 20, 2004 | 24.68 | 24.86 | 24.68 | 24.86 | 334 | +0.04(+0.18%) |
Dec 17, 2004 | 25.18 | 25.36 | 24.82 | 24.82 | 2,785 | -0.36(-1.43%) |
Dec 16, 2004 | 25.27 | 25.27 | 25.18 | 25.18 | 779 | +0.04(+0.14%) |
Dec 15, 2004 | 25.31 | 25.31 | 25.14 | 25.14 | 668 | -0.31(-1.20%) |
Dec 14, 2004 | 25.27 | 25.45 | 25.27 | 25.45 | 2,673 | +0.09(+0.35%) |
Dec 13, 2004 | 25.71 | 25.71 | 25.14 | 25.36 | 5,125 | -0.67(-2.59%) |
Dec 10, 2004 | 25.94 | 26.03 | 25.94 | 26.03 | 1,782 | -0.13(-0.51%) |
Dec 09, 2004 | 25.57 | 26.30 | 25.57 | 26.16 | 4,233 | +0.67(+2.64%) |
Dec 08, 2004 | 25.27 | 25.57 | 25.27 | 25.49 | 1,114 | +0.31(+1.25%) |
Dec 07, 2004 | 25.94 | 26.03 | 25.05 | 25.18 | 3,676 | -0.88(-3.38%) |
Dec 06, 2004 | 25.58 | 26.06 | 25.58 | 26.06 | 5,682 | +0.39(+1.50%) |
Dec 03, 2004 | 25.40 | 25.80 | 25.40 | 25.67 | 3,119 | +0.39(+1.56%) |
Dec 02, 2004 | 25.09 | 25.27 | 25.09 | 25.27 | 2,005 | +0.23(+0.93%) |
Dec 01, 2004 | 25.00 | 25.04 | 25.00 | 25.04 | 1,336 | +0.16(+0.65%) |
Nov 30, 2004 | 24.99 | 24.99 | 24.88 | 24.88 | 557 | -0.23(-0.92%) |
Nov 29, 2004 | 24.74 | 25.13 | 24.74 | 25.11 | 3,453 | +0.55(+2.25%) |
Nov 26, 2004 | 24.56 | 24.56 | 24.56 | 24.56 | 445 | +0.11(+0.44%) |
Nov 24, 2004 | 25.49 | 25.49 | 24.41 | 24.45 | 3,676 | -1.09(-4.27%) |
Nov 23, 2004 | 25.54 | 25.54 | 25.54 | 25.54 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 25.85 | 26.06 | 25.54 | 25.54 | 4,345 | -0.14(-0.56%) |
Nov 19, 2004 | 26.50 | 26.50 | 25.68 | 25.68 | 7,687 | -0.67(-2.53%) |
Nov 18, 2004 | 26.03 | 26.35 | 26.03 | 26.35 | 2,785 | +0.51(+1.97%) |
Nov 17, 2004 | 25.53 | 25.85 | 25.49 | 25.84 | 3,119 | +0.50(+1.95%) |
Nov 16, 2004 | 25.49 | 25.49 | 25.35 | 25.35 | 1,114 | -0.14(-0.56%) |
Nov 15, 2004 | 25.63 | 25.74 | 25.45 | 25.49 | 4,902 | -0.18(-0.70%) |
Nov 12, 2004 | 25.20 | 25.67 | 25.20 | 25.67 | 6,573 | +0.43(+1.71%) |
Nov 11, 2004 | 25.24 | 25.30 | 25.24 | 25.24 | 1,448 | -0.07(-0.28%) |
Nov 10, 2004 | 24.77 | 25.31 | 24.77 | 25.31 | 5,013 | +0.61(+2.47%) |
Nov 09, 2004 | 24.95 | 25.49 | 24.41 | 24.70 | 13,815 | -0.17(-0.66%) |
Nov 08, 2004 | 24.20 | 24.90 | 24.20 | 24.87 | 21,280 | +1.24(+5.26%) |
Nov 05, 2004 | 23.48 | 23.62 | 23.48 | 23.62 | 668 | +0.18(+0.77%) |
Nov 04, 2004 | 23.44 | 23.44 | 23.44 | 23.44 | 222 | +0.07(+0.31%) |
Nov 03, 2004 | 23.23 | 23.41 | 23.23 | 23.37 | 2,228 | +0.07(+0.31%) |
Nov 02, 2004 | 23.41 | 23.41 | 23.30 | 23.30 | 1,002 | -0.22(-0.92%) |
Nov 01, 2004 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 23.60 | 23.70 | 23.48 | 23.52 | 3,008 | -0.07(-0.30%) |
Oct 28, 2004 | 23.41 | 23.70 | 23.41 | 23.59 | 2,451 | +0.24(+1.05%) |
Oct 27, 2004 | 23.34 | 23.34 | 23.34 | 23.34 | 445 | -0.03(-0.12%) |
Oct 26, 2004 | 23.37 | 23.37 | 23.37 | 23.37 | 334 | +0.04(+0.15%) |
Oct 25, 2004 | 23.91 | 23.91 | 23.34 | 23.34 | 4,902 | -0.72(-2.98%) |
Oct 22, 2004 | 24.23 | 24.30 | 24.05 | 24.05 | 1,559 | -0.08(-0.33%) |
Oct 21, 2004 | 24.34 | 24.34 | 24.13 | 24.13 | 1,002 | -0.14(-0.56%) |
Oct 20, 2004 | 24.09 | 24.27 | 24.09 | 24.27 | 1,671 | +0.18(+0.75%) |
Oct 19, 2004 | 24.18 | 24.18 | 24.09 | 24.09 | 557 | +0.04(+0.15%) |
Oct 18, 2004 | 23.80 | 24.23 | 23.77 | 24.05 | 5,236 | -0.02(-0.09%) |
Oct 15, 2004 | 23.95 | 24.20 | 23.95 | 24.08 | 3,788 | +0.27(+1.15%) |
Oct 14, 2004 | 23.77 | 23.84 | 23.77 | 23.80 | 2,673 | -0.07(-0.30%) |
Oct 13, 2004 | 23.87 | 23.87 | 23.87 | 23.87 | 779 | +0.11(+0.45%) |
Oct 12, 2004 | 23.77 | 23.77 | 23.77 | 23.77 | 668 | -0.09(-0.39%) |
Oct 11, 2004 | 23.84 | 23.87 | 23.70 | 23.86 | 1,559 | +0.17(+0.70%) |
Oct 08, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 111 | +0.07(+0.30%) |
Oct 07, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 222 | -0.14(-0.60%) |
Oct 05, 2004 | 23.77 | 23.77 | 23.77 | 23.77 | 111 | +0.14(+0.61%) |
Oct 04, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 668 | +0.00(+0.00%) |