Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.82 | 26.87 | 26.58 | 26.65 | 563,411 | -0.17(-0.64%) |
Dec 30, 2004 | 26.75 | 26.92 | 26.66 | 26.82 | 781,445 | +0.16(+0.61%) |
Dec 29, 2004 | 26.68 | 26.84 | 26.59 | 26.66 | 422,475 | +0.04(+0.17%) |
Dec 28, 2004 | 26.34 | 26.66 | 26.26 | 26.61 | 1,004,938 | +0.41(+1.58%) |
Dec 27, 2004 | 26.43 | 26.60 | 26.09 | 26.20 | 524,640 | -0.22(-0.85%) |
Dec 23, 2004 | 26.43 | 26.51 | 26.25 | 26.42 | 627,139 | +0.02(+0.07%) |
Dec 22, 2004 | 26.48 | 26.67 | 26.33 | 26.41 | 1,009,840 | -0.02(-0.07%) |
Dec 21, 2004 | 26.42 | 26.73 | 26.28 | 26.42 | 1,120,138 | +0.12(+0.44%) |
Dec 20, 2004 | 26.75 | 26.86 | 26.24 | 26.31 | 1,239,126 | -0.39(-1.48%) |
Dec 17, 2004 | 26.16 | 26.74 | 25.94 | 26.70 | 2,365,170 | +0.20(+0.74%) |
Dec 16, 2004 | 27.09 | 27.09 | 26.24 | 26.51 | 1,596,983 | -0.42(-1.57%) |
Dec 15, 2004 | 26.95 | 27.18 | 26.54 | 26.93 | 2,079,620 | -0.02(-0.07%) |
Dec 14, 2004 | 27.38 | 27.84 | 26.41 | 26.95 | 3,360,527 | +1.01(+3.88%) |
Dec 13, 2004 | 25.62 | 26.01 | 25.40 | 25.94 | 1,719,202 | +0.55(+2.16%) |
Dec 10, 2004 | 24.26 | 25.47 | 24.26 | 25.39 | 1,764,435 | +0.40(+1.62%) |
Dec 09, 2004 | 24.84 | 25.04 | 24.53 | 24.99 | 1,269,988 | +0.14(+0.58%) |
Dec 08, 2004 | 24.55 | 25.01 | 24.23 | 24.84 | 1,376,832 | +0.43(+1.76%) |
Dec 07, 2004 | 24.71 | 25.07 | 24.37 | 24.41 | 1,594,754 | -0.11(-0.44%) |
Dec 06, 2004 | 23.71 | 24.62 | 23.52 | 24.52 | 2,247,853 | +0.81(+3.41%) |
Dec 03, 2004 | 23.93 | 24.03 | 23.52 | 23.71 | 1,338,618 | -0.21(-0.86%) |
Dec 02, 2004 | 24.35 | 24.37 | 23.60 | 23.92 | 1,407,136 | -0.43(-1.77%) |
Dec 01, 2004 | 23.33 | 25.22 | 23.18 | 24.35 | 5,309,796 | +2.07(+9.31%) |
Nov 30, 2004 | 22.17 | 22.39 | 22.12 | 22.28 | 1,627,287 | +0.06(+0.28%) |
Nov 29, 2004 | 21.94 | 22.32 | 21.65 | 22.21 | 1,501,502 | +0.50(+2.31%) |
Nov 26, 2004 | 21.51 | 21.85 | 21.47 | 21.71 | 342,926 | +0.22(+1.00%) |
Nov 24, 2004 | 21.28 | 21.54 | 21.18 | 21.50 | 725,182 | +0.23(+1.10%) |
Nov 23, 2004 | 20.90 | 21.32 | 20.90 | 21.26 | 546,477 | +0.31(+1.50%) |
Nov 22, 2004 | 20.70 | 21.04 | 20.54 | 20.95 | 460,801 | +0.06(+0.30%) |
Nov 19, 2004 | 21.02 | 21.08 | 20.59 | 20.89 | 600,177 | -0.10(-0.47%) |
Nov 18, 2004 | 21.16 | 21.25 | 20.93 | 20.99 | 556,169 | -0.09(-0.43%) |
Nov 17, 2004 | 21.01 | 21.27 | 20.99 | 21.07 | 989,117 | +0.15(+0.73%) |
Nov 16, 2004 | 21.21 | 21.26 | 20.80 | 20.92 | 965,832 | -0.20(-0.94%) |
Nov 15, 2004 | 20.73 | 21.23 | 20.60 | 21.12 | 1,247,371 | +0.48(+2.30%) |
Nov 12, 2004 | 20.29 | 20.64 | 20.20 | 20.64 | 1,054,182 | +0.30(+1.46%) |
Nov 11, 2004 | 20.20 | 20.41 | 19.99 | 20.35 | 893,080 | +0.12(+0.58%) |
Nov 10, 2004 | 20.43 | 20.64 | 20.09 | 20.23 | 1,644,890 | -0.24(-1.18%) |
Nov 09, 2004 | 20.20 | 20.82 | 20.20 | 20.47 | 2,564,932 | +0.48(+2.42%) |
Nov 08, 2004 | 20.11 | 20.21 | 19.88 | 19.99 | 1,242,915 | -0.12(-0.58%) |
Nov 05, 2004 | 20.37 | 20.59 | 20.01 | 20.11 | 1,502,728 | -0.12(-0.58%) |
Nov 04, 2004 | 19.61 | 20.22 | 19.28 | 20.22 | 3,505,586 | +1.11(+5.82%) |
Nov 03, 2004 | 19.05 | 19.68 | 18.75 | 19.11 | 3,102,496 | +1.44(+8.13%) |
Nov 02, 2004 | 18.27 | 18.39 | 17.50 | 17.67 | 1,981,800 | -0.59(-3.24%) |
Nov 01, 2004 | 17.59 | 18.85 | 17.34 | 18.27 | 3,675,824 | +1.08(+6.27%) |
Oct 29, 2004 | 17.00 | 17.26 | 16.90 | 17.19 | 879,933 | +0.03(+0.16%) |
Oct 28, 2004 | 17.22 | 17.34 | 17.04 | 17.16 | 901,659 | -0.08(-0.47%) |
Oct 27, 2004 | 16.73 | 17.28 | 16.66 | 17.24 | 976,751 | +0.52(+3.11%) |
Oct 26, 2004 | 16.26 | 16.81 | 16.26 | 16.72 | 950,457 | +0.51(+3.16%) |
Oct 25, 2004 | 16.25 | 16.33 | 16.08 | 16.21 | 791,918 | -0.04(-0.28%) |
Oct 22, 2004 | 15.78 | 16.36 | 15.78 | 16.25 | 1,272,996 | +0.40(+2.55%) |
Oct 21, 2004 | 16.17 | 16.17 | 15.81 | 15.85 | 929,289 | -0.29(-1.78%) |
Oct 20, 2004 | 16.07 | 16.34 | 15.83 | 16.14 | 2,211,310 | -0.04(-0.22%) |
Oct 19, 2004 | 17.07 | 17.07 | 15.33 | 16.17 | 4,861,918 | -1.06(-6.15%) |
Oct 18, 2004 | 17.23 | 17.29 | 17.10 | 17.23 | 673,152 | +0.08(+0.47%) |
Oct 15, 2004 | 17.49 | 17.50 | 16.75 | 17.15 | 1,646,115 | -0.22(-1.29%) |
Oct 14, 2004 | 17.45 | 17.66 | 17.37 | 17.38 | 1,149,440 | +0.10(+0.57%) |
Oct 13, 2004 | 17.55 | 17.65 | 17.18 | 17.28 | 949,900 | -0.21(-1.18%) |
Oct 12, 2004 | 17.40 | 17.51 | 17.18 | 17.48 | 733,761 | -0.01(-0.05%) |
Oct 11, 2004 | 17.67 | 17.70 | 17.45 | 17.49 | 670,813 | -0.09(-0.51%) |
Oct 08, 2004 | 17.91 | 17.98 | 17.50 | 17.58 | 851,189 | -0.30(-1.66%) |
Oct 07, 2004 | 17.95 | 18.09 | 17.84 | 17.88 | 850,409 | -0.21(-1.14%) |
Oct 06, 2004 | 18.13 | 18.36 | 17.93 | 18.09 | 907,786 | -0.13(-0.74%) |
Oct 05, 2004 | 18.41 | 18.45 | 18.21 | 18.22 | 1,078,024 | -0.08(-0.44%) |
Oct 04, 2004 | 18.48 | 18.52 | 18.28 | 18.30 | 1,124,818 | -0.01(-0.05%) |