Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.60 | 20.81 | 20.60 | 20.76 | 29,832 | +0.14(+0.70%) |
Dec 30, 2004 | 20.58 | 20.68 | 20.55 | 20.61 | 18,151 | +0.14(+0.71%) |
Dec 29, 2004 | 20.42 | 20.47 | 20.39 | 20.47 | 16,893 | -0.11(-0.54%) |
Dec 28, 2004 | 20.51 | 20.64 | 20.46 | 20.58 | 45,108 | +0.24(+1.18%) |
Dec 27, 2004 | 20.31 | 20.42 | 20.21 | 20.34 | 18,151 | -0.01(-0.05%) |
Dec 23, 2004 | 20.35 | 20.48 | 20.33 | 20.35 | 24,980 | -0.06(-0.30%) |
Dec 22, 2004 | 20.20 | 20.48 | 20.20 | 20.41 | 52,476 | +0.24(+1.19%) |
Dec 21, 2004 | 20.00 | 20.24 | 20.00 | 20.17 | 77,097 | +0.48(+2.43%) |
Dec 20, 2004 | 19.81 | 19.98 | 19.63 | 19.69 | 34,864 | -0.18(-0.90%) |
Dec 17, 2004 | 19.78 | 19.96 | 19.76 | 19.87 | 47,264 | -0.13(-0.67%) |
Dec 16, 2004 | 20.06 | 20.09 | 19.84 | 20.00 | 75,120 | -0.19(-0.96%) |
Dec 15, 2004 | 19.95 | 20.31 | 19.95 | 20.20 | 120,768 | +0.88(+4.55%) |
Dec 14, 2004 | 19.34 | 19.45 | 19.30 | 19.32 | 24,081 | +0.04(+0.20%) |
Dec 13, 2004 | 19.09 | 19.28 | 18.99 | 19.28 | 56,610 | +0.26(+1.38%) |
Dec 10, 2004 | 19.20 | 19.20 | 19.02 | 19.02 | 26,957 | -0.33(-1.70%) |
Dec 09, 2004 | 19.20 | 19.36 | 19.20 | 19.35 | 34,684 | +0.10(+0.52%) |
Dec 08, 2004 | 19.64 | 19.64 | 19.03 | 19.25 | 53,375 | -0.34(-1.73%) |
Dec 07, 2004 | 19.96 | 19.96 | 19.57 | 19.59 | 63,079 | -0.58(-2.87%) |
Dec 06, 2004 | 20.07 | 20.18 | 19.99 | 20.17 | 141,794 | +0.19(+0.98%) |
Dec 03, 2004 | 20.00 | 20.08 | 19.84 | 19.97 | 58,766 | -0.12(-0.61%) |
Dec 02, 2004 | 20.72 | 20.72 | 19.95 | 20.09 | 77,097 | -0.62(-2.98%) |
Dec 01, 2004 | 20.71 | 20.76 | 20.63 | 20.71 | 70,807 | +0.01(+0.05%) |
Nov 30, 2004 | 20.92 | 20.94 | 20.70 | 20.70 | 48,702 | -0.22(-1.06%) |
Nov 29, 2004 | 21.08 | 21.12 | 20.92 | 20.92 | 55,172 | -0.16(-0.74%) |
Nov 26, 2004 | 20.98 | 21.14 | 20.98 | 21.08 | 11,142 | +0.13(+0.64%) |
Nov 24, 2004 | 20.87 | 20.96 | 20.78 | 20.94 | 31,989 | +0.06(+0.29%) |
Nov 23, 2004 | 20.73 | 20.95 | 20.73 | 20.88 | 31,809 | +0.23(+1.13%) |
Nov 22, 2004 | 20.59 | 20.69 | 20.33 | 20.65 | 25,339 | -0.01(-0.03%) |
Nov 19, 2004 | 20.53 | 20.65 | 20.34 | 20.65 | 73,683 | -0.06(-0.30%) |
Nov 18, 2004 | 20.73 | 20.87 | 20.65 | 20.72 | 168,752 | +0.07(+0.35%) |
Nov 17, 2004 | 20.58 | 20.75 | 20.58 | 20.64 | 95,069 | +0.06(+0.30%) |
Nov 16, 2004 | 20.81 | 20.81 | 20.55 | 20.58 | 62,540 | -0.07(-0.35%) |
Nov 15, 2004 | 20.89 | 20.89 | 20.63 | 20.65 | 71,526 | -0.03(-0.16%) |
Nov 12, 2004 | 20.53 | 20.69 | 20.43 | 20.69 | 164,079 | +0.04(+0.22%) |
Nov 11, 2004 | 20.45 | 20.64 | 20.45 | 20.64 | 136,762 | +0.16(+0.76%) |
Nov 10, 2004 | 20.45 | 20.56 | 20.42 | 20.49 | 71,526 | +0.65(+3.28%) |
Nov 09, 2004 | 19.84 | 20.02 | 19.83 | 19.84 | 19,948 | -0.03(-0.14%) |
Nov 08, 2004 | 20.03 | 20.04 | 19.86 | 19.86 | 33,786 | -0.36(-1.76%) |
Nov 05, 2004 | 20.20 | 20.31 | 20.05 | 20.22 | 37,560 | -0.53(-2.57%) |
Nov 04, 2004 | 20.45 | 20.95 | 20.40 | 20.76 | 54,453 | +0.68(+3.41%) |
Nov 03, 2004 | 19.75 | 20.09 | 19.75 | 20.07 | 34,864 | +0.36(+1.81%) |
Nov 02, 2004 | 19.74 | 19.91 | 19.71 | 19.71 | 26,957 | +0.13(+0.65%) |
Nov 01, 2004 | 19.70 | 19.70 | 19.53 | 19.59 | 19,948 | -0.02(-0.11%) |
Oct 29, 2004 | 19.48 | 19.65 | 19.48 | 19.61 | 46,006 | -0.35(-1.76%) |
Oct 28, 2004 | 20.57 | 20.58 | 19.94 | 19.96 | 55,352 | -0.05(-0.25%) |
Oct 27, 2004 | 19.89 | 20.08 | 19.73 | 20.01 | 58,227 | +0.09(+0.45%) |
Oct 26, 2004 | 19.81 | 19.93 | 19.73 | 19.92 | 60,384 | -0.08(-0.39%) |
Oct 25, 2004 | 20.09 | 20.17 | 19.86 | 20.00 | 91,834 | +0.11(+0.53%) |
Oct 22, 2004 | 19.78 | 19.91 | 19.54 | 19.89 | 80,512 | +0.12(+0.62%) |
Oct 21, 2004 | 19.61 | 19.79 | 19.50 | 19.77 | 50,679 | -0.24(-1.22%) |
Oct 20, 2004 | 20.06 | 20.20 | 19.93 | 20.02 | 132,090 | -0.16(-0.77%) |
Oct 19, 2004 | 20.49 | 20.53 | 20.14 | 20.17 | 41,873 | -0.08(-0.38%) |
Oct 18, 2004 | 20.20 | 20.33 | 20.14 | 20.25 | 24,800 | -0.23(-1.11%) |
Oct 15, 2004 | 20.37 | 20.56 | 20.37 | 20.48 | 30,551 | +0.22(+1.10%) |
Oct 14, 2004 | 20.37 | 20.53 | 20.25 | 20.25 | 35,403 | -0.14(-0.71%) |
Oct 13, 2004 | 20.89 | 20.89 | 20.20 | 20.40 | 57,149 | -0.52(-2.50%) |
Oct 12, 2004 | 20.89 | 20.98 | 20.78 | 20.92 | 30,731 | -0.68(-3.14%) |
Oct 11, 2004 | 21.65 | 21.70 | 21.59 | 21.60 | 61,282 | +0.68(+3.24%) |
Oct 08, 2004 | 21.17 | 21.19 | 20.81 | 20.92 | 92,912 | -0.88(-4.06%) |
Oct 07, 2004 | 21.84 | 21.92 | 21.81 | 21.81 | 31,270 | -0.36(-1.61%) |
Oct 06, 2004 | 21.98 | 22.16 | 21.77 | 22.16 | 51,937 | +0.08(+0.35%) |
Oct 05, 2004 | 22.17 | 22.17 | 21.98 | 22.09 | 57,508 | -0.08(-0.38%) |
Oct 04, 2004 | 22.20 | 22.30 | 22.15 | 22.17 | 29,293 | +0.33(+1.50%) |