Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.11 | 21.26 | 21.11 | 21.23 | 822,597 | +0.03(+0.14%) |
Dec 30, 2004 | 21.14 | 21.32 | 21.10 | 21.20 | 909,330 | -0.03(-0.14%) |
Dec 29, 2004 | 21.38 | 21.40 | 21.13 | 21.23 | 855,482 | -0.07(-0.35%) |
Dec 28, 2004 | 21.28 | 21.47 | 21.05 | 21.31 | 1,168,192 | +0.19(+0.92%) |
Dec 27, 2004 | 20.99 | 21.32 | 20.98 | 21.11 | 1,172,144 | +0.07(+0.36%) |
Dec 23, 2004 | 21.17 | 21.34 | 21.01 | 21.04 | 1,728,244 | -0.24(-1.12%) |
Dec 22, 2004 | 21.17 | 21.50 | 21.11 | 21.28 | 2,172,897 | +0.06(+0.28%) |
Dec 21, 2004 | 20.93 | 21.22 | 20.83 | 21.22 | 2,961,604 | +0.34(+1.65%) |
Dec 20, 2004 | 21.14 | 21.22 | 20.74 | 20.87 | 2,556,668 | -0.04(-0.21%) |
Dec 17, 2004 | 21.13 | 21.14 | 20.86 | 20.92 | 2,008,471 | +0.01(+0.07%) |
Dec 16, 2004 | 20.53 | 21.13 | 20.51 | 20.90 | 3,489,775 | +0.28(+1.38%) |
Dec 15, 2004 | 20.81 | 21.01 | 20.48 | 20.62 | 2,188,100 | -0.21(-1.00%) |
Dec 14, 2004 | 20.47 | 20.89 | 20.47 | 20.83 | 2,047,652 | +0.12(+0.58%) |
Dec 13, 2004 | 20.47 | 20.81 | 20.46 | 20.71 | 2,726,184 | +0.21(+1.02%) |
Dec 10, 2004 | 20.96 | 21.07 | 20.16 | 20.50 | 5,827,433 | -0.36(-1.72%) |
Dec 09, 2004 | 20.86 | 21.10 | 20.38 | 20.86 | 2,350,383 | +0.02(+0.10%) |
Dec 08, 2004 | 20.80 | 21.14 | 20.66 | 20.84 | 2,720,692 | +0.05(+0.26%) |
Dec 07, 2004 | 21.08 | 21.35 | 20.78 | 20.78 | 2,743,263 | -0.36(-1.70%) |
Dec 06, 2004 | 21.05 | 21.20 | 20.80 | 21.14 | 3,033,067 | -0.06(-0.28%) |
Dec 03, 2004 | 21.08 | 21.35 | 21.05 | 21.20 | 1,162,700 | -0.09(-0.42%) |
Dec 02, 2004 | 21.26 | 21.46 | 20.98 | 21.29 | 1,859,651 | -0.13(-0.63%) |
Dec 01, 2004 | 20.92 | 21.44 | 20.80 | 21.43 | 2,521,707 | +0.63(+3.02%) |
Nov 30, 2004 | 20.75 | 21.13 | 20.60 | 20.80 | 2,538,719 | -0.58(-2.72%) |
Nov 29, 2004 | 21.69 | 21.81 | 21.07 | 21.38 | 1,416,538 | -0.18(-0.83%) |
Nov 26, 2004 | 21.44 | 21.68 | 21.28 | 21.56 | 829,830 | +0.06(+0.28%) |
Nov 24, 2004 | 20.90 | 21.53 | 20.87 | 21.50 | 1,681,026 | +0.58(+2.78%) |
Nov 23, 2004 | 20.78 | 21.16 | 20.56 | 20.92 | 1,909,079 | +0.10(+0.50%) |
Nov 22, 2004 | 20.90 | 20.93 | 20.38 | 20.81 | 1,994,607 | -0.10(-0.50%) |
Nov 19, 2004 | 21.57 | 21.72 | 20.90 | 20.92 | 1,694,287 | -0.78(-3.58%) |
Nov 18, 2004 | 21.29 | 21.77 | 21.25 | 21.69 | 2,293,319 | +0.19(+0.90%) |
Nov 17, 2004 | 21.17 | 21.78 | 21.17 | 21.50 | 2,194,731 | +0.40(+1.87%) |
Nov 16, 2004 | 21.07 | 21.20 | 20.84 | 21.10 | 2,353,664 | -0.32(-1.50%) |
Nov 15, 2004 | 21.32 | 21.43 | 20.98 | 21.43 | 2,918,271 | +0.16(+0.77%) |
Nov 12, 2004 | 20.90 | 21.31 | 20.48 | 21.26 | 4,410,827 | +0.96(+4.71%) |
Nov 11, 2004 | 20.08 | 20.43 | 20.01 | 20.31 | 1,517,672 | +0.31(+1.57%) |
Nov 10, 2004 | 19.78 | 20.17 | 19.66 | 19.99 | 1,921,201 | +0.22(+1.13%) |
Nov 09, 2004 | 19.54 | 20.20 | 19.43 | 19.77 | 2,834,819 | +0.12(+0.61%) |
Nov 08, 2004 | 20.44 | 20.44 | 19.34 | 19.65 | 5,799,705 | -1.06(-5.12%) |
Nov 05, 2004 | 20.60 | 20.83 | 20.29 | 20.71 | 2,350,918 | +0.21(+1.02%) |
Nov 04, 2004 | 20.01 | 20.59 | 19.65 | 20.50 | 1,985,096 | +0.57(+2.85%) |
Nov 03, 2004 | 20.96 | 21.05 | 19.86 | 19.93 | 2,999,044 | -0.57(-2.77%) |
Nov 02, 2004 | 19.56 | 20.78 | 19.56 | 20.50 | 5,258,406 | +0.93(+4.73%) |
Nov 01, 2004 | 19.59 | 19.68 | 19.22 | 19.57 | 2,366,122 | +0.13(+0.69%) |
Oct 29, 2004 | 19.34 | 19.53 | 19.19 | 19.44 | 2,436,380 | +0.07(+0.39%) |
Oct 28, 2004 | 19.48 | 19.56 | 18.50 | 19.37 | 4,231,533 | -0.45(-2.26%) |
Oct 27, 2004 | 18.54 | 19.92 | 18.41 | 19.81 | 5,002,559 | +1.36(+7.36%) |
Oct 26, 2004 | 18.28 | 18.53 | 18.28 | 18.45 | 1,350,835 | +0.10(+0.57%) |
Oct 25, 2004 | 18.04 | 18.42 | 17.92 | 18.35 | 1,207,507 | +0.12(+0.65%) |
Oct 22, 2004 | 18.57 | 18.74 | 18.19 | 18.23 | 1,245,281 | -0.36(-1.93%) |
Oct 21, 2004 | 18.22 | 18.66 | 18.22 | 18.59 | 2,173,901 | +0.21(+1.14%) |
Oct 20, 2004 | 18.04 | 18.42 | 17.56 | 18.38 | 5,629,453 | +0.24(+1.32%) |
Oct 19, 2004 | 18.36 | 18.51 | 18.08 | 18.14 | 6,844,126 | +0.90(+5.20%) |
Oct 18, 2004 | 17.10 | 17.29 | 16.95 | 17.25 | 998,743 | +0.03(+0.17%) |
Oct 15, 2004 | 17.08 | 17.47 | 16.78 | 17.22 | 1,872,309 | +0.00(+0.00%) |
Oct 14, 2004 | 17.84 | 17.89 | 17.13 | 17.22 | 2,155,952 | -0.64(-3.60%) |
Oct 13, 2004 | 18.07 | 18.19 | 17.78 | 17.86 | 1,426,786 | +0.10(+0.59%) |
Oct 12, 2004 | 17.41 | 17.90 | 17.41 | 17.75 | 1,521,824 | +0.06(+0.34%) |
Oct 11, 2004 | 17.14 | 17.75 | 17.14 | 17.69 | 1,514,189 | +0.48(+2.77%) |
Oct 08, 2004 | 17.84 | 17.84 | 17.17 | 17.22 | 1,794,081 | -0.57(-3.19%) |
Oct 07, 2004 | 17.69 | 17.83 | 17.45 | 17.78 | 1,488,939 | +0.16(+0.93%) |
Oct 06, 2004 | 17.48 | 17.77 | 17.33 | 17.62 | 2,586,472 | -0.06(-0.34%) |
Oct 05, 2004 | 18.28 | 18.28 | 17.57 | 17.68 | 3,503,773 | -0.61(-3.35%) |
Oct 04, 2004 | 18.44 | 18.65 | 18.19 | 18.29 | 2,813,989 | -0.15(-0.81%) |