Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.22 | 27.39 | 27.11 | 27.16 | 66,337 | -0.13(-0.47%) |
Dec 30, 2004 | 27.23 | 27.42 | 27.13 | 27.29 | 61,741 | +0.05(+0.18%) |
Dec 29, 2004 | 27.25 | 27.29 | 27.05 | 27.24 | 58,511 | +0.10(+0.39%) |
Dec 28, 2004 | 26.91 | 27.21 | 26.91 | 27.14 | 87,953 | +0.41(+1.54%) |
Dec 27, 2004 | 27.17 | 27.28 | 26.73 | 26.73 | 43,976 | -0.33(-1.22%) |
Dec 23, 2004 | 27.18 | 27.27 | 26.99 | 27.06 | 44,349 | -0.10(-0.39%) |
Dec 22, 2004 | 26.96 | 27.18 | 26.96 | 27.16 | 54,287 | +0.20(+0.75%) |
Dec 21, 2004 | 26.73 | 26.96 | 26.38 | 26.96 | 88,946 | +0.35(+1.33%) |
Dec 20, 2004 | 26.68 | 26.93 | 26.44 | 26.60 | 68,200 | -0.08(-0.30%) |
Dec 17, 2004 | 26.68 | 26.78 | 26.47 | 26.68 | 90,686 | +0.10(+0.39%) |
Dec 16, 2004 | 26.97 | 26.97 | 26.55 | 26.58 | 58,014 | -0.30(-1.11%) |
Dec 15, 2004 | 26.40 | 26.88 | 26.40 | 26.88 | 52,299 | +0.35(+1.34%) |
Dec 14, 2004 | 26.36 | 26.56 | 26.21 | 26.52 | 53,914 | +0.08(+0.30%) |
Dec 13, 2004 | 26.48 | 26.58 | 26.28 | 26.44 | 137,768 | +0.05(+0.18%) |
Dec 10, 2004 | 26.08 | 26.52 | 25.79 | 26.40 | 82,114 | +0.23(+0.89%) |
Dec 09, 2004 | 25.92 | 26.27 | 25.85 | 26.16 | 78,760 | +0.12(+0.46%) |
Dec 08, 2004 | 25.80 | 26.20 | 25.80 | 26.04 | 75,654 | +0.10(+0.37%) |
Dec 07, 2004 | 26.36 | 26.52 | 25.94 | 25.94 | 89,567 | -0.50(-1.89%) |
Dec 06, 2004 | 26.32 | 26.60 | 26.01 | 26.44 | 73,542 | +0.05(+0.18%) |
Dec 03, 2004 | 26.44 | 26.75 | 26.06 | 26.40 | 150,190 | -0.30(-1.12%) |
Dec 02, 2004 | 27.27 | 27.27 | 26.60 | 26.69 | 164,601 | -0.58(-2.13%) |
Dec 01, 2004 | 27.12 | 27.37 | 27.03 | 27.27 | 156,899 | +0.02(+0.06%) |
Nov 30, 2004 | 27.17 | 27.47 | 27.13 | 27.26 | 66,958 | +0.01(+0.03%) |
Nov 29, 2004 | 27.06 | 27.42 | 26.93 | 27.25 | 154,414 | +0.23(+0.86%) |
Nov 26, 2004 | 26.82 | 27.12 | 26.82 | 27.02 | 20,621 | +0.10(+0.36%) |
Nov 24, 2004 | 26.68 | 26.98 | 26.68 | 26.92 | 66,089 | +0.14(+0.54%) |
Nov 23, 2004 | 26.60 | 26.77 | 26.36 | 26.77 | 69,567 | +0.08(+0.30%) |
Nov 22, 2004 | 26.08 | 26.73 | 26.08 | 26.69 | 87,828 | +0.51(+1.94%) |
Nov 19, 2004 | 26.52 | 26.56 | 26.19 | 26.19 | 63,977 | -0.38(-1.42%) |
Nov 18, 2004 | 26.65 | 26.65 | 26.45 | 26.56 | 103,357 | -0.08(-0.30%) |
Nov 17, 2004 | 26.60 | 27.05 | 26.42 | 26.64 | 80,250 | +0.18(+0.67%) |
Nov 16, 2004 | 26.97 | 27.01 | 26.46 | 26.47 | 63,355 | -0.33(-1.23%) |
Nov 15, 2004 | 27.05 | 27.05 | 26.55 | 26.80 | 95,033 | -0.09(-0.33%) |
Nov 12, 2004 | 26.77 | 26.90 | 26.52 | 26.89 | 74,288 | +0.23(+0.88%) |
Nov 11, 2004 | 26.37 | 26.77 | 26.30 | 26.65 | 58,635 | +0.29(+1.10%) |
Nov 10, 2004 | 26.52 | 26.52 | 26.24 | 26.36 | 79,257 | -0.11(-0.43%) |
Nov 09, 2004 | 26.15 | 26.48 | 26.03 | 26.48 | 103,605 | +0.27(+1.04%) |
Nov 08, 2004 | 26.35 | 26.52 | 26.19 | 26.20 | 95,282 | -0.15(-0.58%) |
Nov 05, 2004 | 26.40 | 26.45 | 26.09 | 26.35 | 104,972 | -0.05(-0.18%) |
Nov 04, 2004 | 25.83 | 26.49 | 25.69 | 26.40 | 92,052 | +0.37(+1.42%) |
Nov 03, 2004 | 25.56 | 26.04 | 25.56 | 26.03 | 92,300 | +0.61(+2.41%) |
Nov 02, 2004 | 25.80 | 25.88 | 25.23 | 25.42 | 79,381 | -0.46(-1.77%) |
Nov 01, 2004 | 25.52 | 25.88 | 25.32 | 25.88 | 61,244 | +0.36(+1.42%) |
Oct 29, 2004 | 25.40 | 25.57 | 25.24 | 25.52 | 53,542 | +0.02(+0.06%) |
Oct 28, 2004 | 25.52 | 25.64 | 25.17 | 25.50 | 96,027 | -0.18(-0.69%) |
Oct 27, 2004 | 25.31 | 25.68 | 25.20 | 25.68 | 287,834 | +0.24(+0.95%) |
Oct 26, 2004 | 25.05 | 25.51 | 25.05 | 25.44 | 94,537 | +0.29(+1.15%) |
Oct 25, 2004 | 24.80 | 25.46 | 24.80 | 25.15 | 117,891 | +0.37(+1.49%) |
Oct 22, 2004 | 25.00 | 25.19 | 24.77 | 24.78 | 97,394 | -0.23(-0.90%) |
Oct 21, 2004 | 25.12 | 25.16 | 24.95 | 25.00 | 131,805 | -0.05(-0.19%) |
Oct 20, 2004 | 25.09 | 25.31 | 25.03 | 25.05 | 75,157 | -0.04(-0.16%) |
Oct 19, 2004 | 25.09 | 25.50 | 25.08 | 25.09 | 69,070 | -0.02(-0.10%) |
Oct 18, 2004 | 25.28 | 25.62 | 25.12 | 25.12 | 68,449 | -0.16(-0.64%) |
Oct 15, 2004 | 25.08 | 25.59 | 24.99 | 25.28 | 73,294 | +0.19(+0.77%) |
Oct 14, 2004 | 25.12 | 25.25 | 25.04 | 25.08 | 81,865 | -0.08(-0.32%) |
Oct 13, 2004 | 25.65 | 25.65 | 25.07 | 25.16 | 62,859 | -0.47(-1.82%) |
Oct 12, 2004 | 25.07 | 25.65 | 25.07 | 25.63 | 64,970 | +0.52(+2.05%) |
Oct 11, 2004 | 25.36 | 25.40 | 25.12 | 25.12 | 108,823 | -0.18(-0.70%) |
Oct 08, 2004 | 25.32 | 25.50 | 25.28 | 25.29 | 63,604 | -0.08(-0.32%) |
Oct 07, 2004 | 25.64 | 25.64 | 25.36 | 25.37 | 60,995 | -0.34(-1.32%) |
Oct 06, 2004 | 25.64 | 25.71 | 25.57 | 25.71 | 82,487 | -0.05(-0.19%) |
Oct 05, 2004 | 26.03 | 26.03 | 25.62 | 25.76 | 111,183 | -0.28(-1.08%) |
Oct 04, 2004 | 25.93 | 26.04 | 25.86 | 26.04 | 79,132 | +0.14(+0.53%) |