Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.16 | 21.30 | 21.02 | 21.29 | 2,473,124 | -0.02(-0.08%) |
Dec 30, 2004 | 21.17 | 21.34 | 21.16 | 21.31 | 1,592,074 | +0.01(+0.06%) |
Dec 29, 2004 | 21.10 | 21.30 | 21.07 | 21.30 | 2,558,358 | -0.05(-0.21%) |
Dec 28, 2004 | 21.14 | 21.36 | 21.12 | 21.34 | 2,392,563 | +0.18(+0.85%) |
Dec 27, 2004 | 20.83 | 21.27 | 20.83 | 21.16 | 2,167,126 | +0.12(+0.58%) |
Dec 23, 2004 | 20.85 | 21.13 | 20.83 | 21.04 | 3,362,407 | +0.17(+0.80%) |
Dec 22, 2004 | 20.71 | 20.96 | 20.70 | 20.88 | 3,186,375 | +0.14(+0.67%) |
Dec 21, 2004 | 20.57 | 20.76 | 20.55 | 20.74 | 3,233,554 | -0.16(-0.75%) |
Dec 20, 2004 | 20.90 | 20.94 | 20.83 | 20.89 | 3,786,352 | -0.02(-0.11%) |
Dec 17, 2004 | 20.24 | 20.92 | 20.18 | 20.92 | 5,069,314 | -0.09(-0.45%) |
Dec 16, 2004 | 20.74 | 21.07 | 20.74 | 21.01 | 4,833,863 | +0.43(+2.10%) |
Dec 15, 2004 | 20.47 | 20.58 | 20.41 | 20.58 | 2,567,927 | +0.10(+0.48%) |
Dec 14, 2004 | 20.34 | 20.48 | 20.30 | 20.48 | 1,929,895 | -0.10(-0.48%) |
Dec 13, 2004 | 20.35 | 20.62 | 20.34 | 20.58 | 4,032,262 | +0.44(+2.19%) |
Dec 10, 2004 | 20.14 | 20.20 | 19.84 | 20.14 | 2,038,496 | -0.12(-0.58%) |
Dec 09, 2004 | 20.03 | 20.27 | 19.92 | 20.26 | 2,730,829 | +0.09(+0.47%) |
Dec 08, 2004 | 20.08 | 20.23 | 19.97 | 20.16 | 3,427,167 | -0.08(-0.40%) |
Dec 07, 2004 | 20.27 | 20.39 | 20.24 | 20.24 | 4,798,479 | +0.24(+1.19%) |
Dec 06, 2004 | 19.86 | 20.07 | 19.84 | 20.01 | 3,462,106 | -0.01(-0.07%) |
Dec 03, 2004 | 19.88 | 20.05 | 19.88 | 20.02 | 4,992,982 | +0.37(+1.88%) |
Dec 02, 2004 | 19.61 | 19.66 | 19.49 | 19.65 | 3,897,178 | +0.22(+1.11%) |
Dec 01, 2004 | 19.40 | 19.48 | 19.37 | 19.43 | 3,710,909 | +0.32(+1.67%) |
Nov 30, 2004 | 19.19 | 19.28 | 18.99 | 19.12 | 3,138,083 | -0.15(-0.79%) |
Nov 29, 2004 | 19.21 | 19.37 | 19.17 | 19.27 | 2,144,205 | +0.10(+0.54%) |
Nov 26, 2004 | 19.10 | 19.22 | 19.10 | 19.16 | 752,641 | +0.00(+0.00%) |
Nov 24, 2004 | 19.25 | 19.29 | 19.07 | 19.16 | 1,366,638 | +0.04(+0.23%) |
Nov 23, 2004 | 19.29 | 19.31 | 19.06 | 19.12 | 1,916,543 | -0.10(-0.51%) |
Nov 22, 2004 | 19.04 | 19.22 | 18.97 | 19.22 | 2,455,320 | +0.00(+0.00%) |
Nov 19, 2004 | 19.43 | 19.43 | 19.16 | 19.22 | 5,341,930 | -0.37(-1.88%) |
Nov 18, 2004 | 19.98 | 20.01 | 19.53 | 19.59 | 4,679,641 | -0.65(-3.22%) |
Nov 17, 2004 | 20.15 | 20.28 | 20.09 | 20.24 | 2,899,071 | +0.01(+0.07%) |
Nov 16, 2004 | 20.14 | 20.23 | 20.10 | 20.23 | 3,632,574 | +0.11(+0.54%) |
Nov 15, 2004 | 20.13 | 20.17 | 20.06 | 20.12 | 1,720,482 | -0.11(-0.56%) |
Nov 12, 2004 | 20.26 | 20.26 | 19.99 | 20.23 | 2,367,415 | +0.23(+1.15%) |
Nov 11, 2004 | 19.94 | 20.03 | 19.91 | 20.00 | 2,061,418 | +0.13(+0.66%) |
Nov 10, 2004 | 20.04 | 20.09 | 19.81 | 19.87 | 1,875,372 | -0.10(-0.52%) |
Nov 09, 2004 | 19.79 | 20.01 | 19.78 | 19.97 | 1,378,655 | +0.09(+0.45%) |
Nov 08, 2004 | 19.87 | 19.88 | 19.77 | 19.88 | 1,671,968 | -0.05(-0.25%) |
Nov 05, 2004 | 19.91 | 20.03 | 19.87 | 19.93 | 3,006,782 | -0.00(-0.02%) |
Nov 04, 2004 | 19.77 | 19.95 | 19.52 | 19.94 | 4,255,918 | +0.10(+0.50%) |
Nov 03, 2004 | 19.79 | 19.92 | 19.74 | 19.84 | 5,271,383 | +0.59(+3.06%) |
Nov 02, 2004 | 19.36 | 19.46 | 19.25 | 19.25 | 5,759,643 | -0.12(-0.60%) |
Nov 01, 2004 | 19.19 | 19.40 | 19.17 | 19.37 | 4,458,655 | +0.31(+1.65%) |
Oct 29, 2004 | 18.94 | 19.10 | 18.94 | 19.05 | 2,833,421 | +0.04(+0.21%) |
Oct 28, 2004 | 19.01 | 19.12 | 18.88 | 19.01 | 3,025,254 | -0.15(-0.80%) |
Oct 27, 2004 | 18.99 | 19.25 | 18.95 | 19.16 | 2,641,144 | +0.31(+1.67%) |
Oct 26, 2004 | 18.68 | 18.87 | 18.64 | 18.85 | 3,111,600 | +0.20(+1.06%) |
Oct 25, 2004 | 18.73 | 18.83 | 18.56 | 18.65 | 1,831,309 | -0.05(-0.26%) |
Oct 22, 2004 | 18.86 | 18.87 | 18.67 | 18.70 | 2,344,716 | -0.26(-1.37%) |
Oct 21, 2004 | 18.95 | 18.99 | 18.77 | 18.96 | 2,778,230 | +0.05(+0.26%) |
Oct 20, 2004 | 18.90 | 18.99 | 18.86 | 18.91 | 2,471,566 | +0.06(+0.33%) |
Oct 19, 2004 | 18.93 | 19.01 | 18.81 | 18.85 | 3,950,811 | +0.18(+0.96%) |
Oct 18, 2004 | 18.50 | 18.67 | 18.50 | 18.67 | 2,727,045 | +0.04(+0.19%) |
Oct 15, 2004 | 18.67 | 18.74 | 18.54 | 18.63 | 2,433,733 | +0.14(+0.78%) |
Oct 14, 2004 | 18.53 | 18.57 | 18.48 | 18.49 | 2,297,982 | -0.13(-0.72%) |
Oct 13, 2004 | 18.81 | 18.82 | 18.60 | 18.63 | 1,856,456 | -0.24(-1.26%) |
Oct 12, 2004 | 18.57 | 18.92 | 18.57 | 18.86 | 2,003,557 | -0.00(-0.02%) |
Oct 11, 2004 | 18.88 | 18.92 | 18.77 | 18.87 | 2,340,933 | -0.10(-0.52%) |
Oct 08, 2004 | 18.94 | 19.10 | 18.93 | 18.97 | 2,332,254 | +0.14(+0.74%) |
Oct 07, 2004 | 18.97 | 18.97 | 18.60 | 18.83 | 6,508,724 | -0.52(-2.67%) |
Oct 06, 2004 | 19.39 | 19.42 | 19.28 | 19.34 | 3,325,687 | -0.27(-1.35%) |
Oct 05, 2004 | 19.61 | 19.65 | 19.50 | 19.61 | 2,410,144 | +0.12(+0.62%) |
Oct 04, 2004 | 19.41 | 19.55 | 19.39 | 19.49 | 1,750,525 | -0.29(-1.45%) |