Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.81 | 21.85 | 21.58 | 21.58 | 4,356,820 | -0.22(-0.99%) |
Dec 30, 2004 | 21.88 | 22.01 | 21.77 | 21.80 | 4,200,418 | -0.10(-0.46%) |
Dec 29, 2004 | 21.86 | 21.94 | 21.69 | 21.90 | 4,644,819 | +0.05(+0.22%) |
Dec 28, 2004 | 21.73 | 21.89 | 21.69 | 21.85 | 4,877,268 | +0.21(+0.96%) |
Dec 27, 2004 | 21.81 | 21.89 | 21.63 | 21.65 | 3,591,001 | -0.12(-0.56%) |
Dec 23, 2004 | 21.91 | 22.04 | 21.63 | 21.77 | 4,194,477 | -0.13(-0.58%) |
Dec 22, 2004 | 22.00 | 22.19 | 21.75 | 21.89 | 6,513,322 | -0.05(-0.21%) |
Dec 21, 2004 | 21.93 | 22.04 | 21.81 | 21.94 | 6,290,230 | +0.13(+0.62%) |
Dec 20, 2004 | 21.91 | 22.08 | 21.67 | 21.81 | 6,661,109 | -0.10(-0.46%) |
Dec 17, 2004 | 22.00 | 22.18 | 21.84 | 21.91 | 10,555,556 | -0.08(-0.37%) |
Dec 16, 2004 | 21.84 | 22.05 | 21.75 | 21.99 | 8,419,551 | +0.15(+0.68%) |
Dec 15, 2004 | 21.44 | 21.88 | 21.44 | 21.84 | 9,067,140 | +0.36(+1.66%) |
Dec 14, 2004 | 21.53 | 21.56 | 21.42 | 21.48 | 7,758,891 | -0.05(-0.22%) |
Dec 13, 2004 | 21.44 | 21.53 | 21.36 | 21.53 | 6,032,977 | +0.22(+1.04%) |
Dec 10, 2004 | 21.46 | 21.46 | 21.14 | 21.31 | 5,972,674 | -0.09(-0.41%) |
Dec 09, 2004 | 21.01 | 21.44 | 20.97 | 21.40 | 11,468,865 | +0.19(+0.89%) |
Dec 08, 2004 | 21.02 | 21.38 | 21.01 | 21.21 | 7,997,727 | +0.19(+0.90%) |
Dec 07, 2004 | 20.93 | 21.12 | 20.81 | 21.02 | 7,597,588 | +0.09(+0.45%) |
Dec 06, 2004 | 21.01 | 21.01 | 20.84 | 20.93 | 4,712,697 | -0.13(-0.64%) |
Dec 03, 2004 | 21.15 | 21.15 | 20.95 | 21.06 | 4,877,268 | -0.09(-0.45%) |
Dec 02, 2004 | 21.09 | 21.26 | 20.97 | 21.15 | 6,122,837 | +0.14(+0.67%) |
Dec 01, 2004 | 20.80 | 21.11 | 20.78 | 21.01 | 9,698,243 | +0.32(+1.53%) |
Nov 30, 2004 | 20.60 | 20.76 | 20.53 | 20.70 | 8,884,152 | -0.01(-0.03%) |
Nov 29, 2004 | 20.68 | 20.77 | 20.20 | 20.70 | 7,767,506 | +0.12(+0.59%) |
Nov 26, 2004 | 20.42 | 20.69 | 20.41 | 20.58 | 1,985,841 | +0.11(+0.56%) |
Nov 24, 2004 | 20.33 | 20.76 | 20.33 | 20.47 | 6,071,149 | +0.20(+1.00%) |
Nov 23, 2004 | 19.71 | 20.28 | 19.70 | 20.27 | 8,317,660 | +0.48(+2.45%) |
Nov 22, 2004 | 19.82 | 19.91 | 19.54 | 19.78 | 7,298,004 | +0.05(+0.27%) |
Nov 19, 2004 | 19.96 | 20.03 | 19.52 | 19.73 | 11,766,667 | -0.44(-2.17%) |
Nov 18, 2004 | 20.37 | 20.58 | 19.96 | 20.16 | 14,358,063 | -0.30(-1.48%) |
Nov 17, 2004 | 20.41 | 20.55 | 20.27 | 20.47 | 6,046,344 | +0.20(+0.96%) |
Nov 16, 2004 | 20.51 | 20.51 | 20.27 | 20.27 | 3,685,466 | -0.21(-1.02%) |
Nov 15, 2004 | 20.42 | 20.56 | 20.36 | 20.48 | 5,186,209 | -0.05(-0.26%) |
Nov 12, 2004 | 20.45 | 20.53 | 20.27 | 20.53 | 5,172,396 | +0.15(+0.73%) |
Nov 11, 2004 | 20.27 | 20.48 | 20.15 | 20.39 | 5,222,896 | +0.18(+0.87%) |
Nov 10, 2004 | 20.17 | 20.38 | 20.07 | 20.21 | 8,029,215 | -0.11(-0.53%) |
Nov 09, 2004 | 20.25 | 20.39 | 20.15 | 20.32 | 5,999,260 | -0.01(-0.07%) |
Nov 08, 2004 | 20.47 | 20.87 | 20.22 | 20.33 | 12,558,627 | +0.09(+0.47%) |
Nov 05, 2004 | 20.02 | 20.37 | 19.96 | 20.24 | 11,152,051 | +0.29(+1.45%) |
Nov 04, 2004 | 19.74 | 19.99 | 19.73 | 19.95 | 11,763,102 | +0.22(+1.09%) |
Nov 03, 2004 | 19.64 | 19.82 | 19.37 | 19.73 | 8,796,668 | +0.08(+0.41%) |
Nov 02, 2004 | 19.86 | 20.02 | 19.56 | 19.65 | 6,319,342 | -0.26(-1.32%) |
Nov 01, 2004 | 19.56 | 19.93 | 19.52 | 19.92 | 6,547,335 | +0.29(+1.48%) |
Oct 29, 2004 | 19.41 | 19.63 | 19.31 | 19.63 | 6,163,683 | +0.08(+0.41%) |
Oct 28, 2004 | 19.50 | 19.59 | 19.43 | 19.54 | 5,435,739 | -0.11(-0.55%) |
Oct 27, 2004 | 19.30 | 19.66 | 19.26 | 19.65 | 5,491,883 | +0.22(+1.11%) |
Oct 26, 2004 | 19.12 | 19.44 | 18.99 | 19.44 | 5,605,954 | +0.33(+1.73%) |
Oct 25, 2004 | 19.08 | 19.22 | 18.92 | 19.11 | 5,412,568 | -0.09(-0.49%) |
Oct 22, 2004 | 19.17 | 19.36 | 19.13 | 19.20 | 5,960,643 | +0.00(+0.00%) |
Oct 21, 2004 | 19.39 | 19.52 | 19.03 | 19.20 | 5,998,369 | -0.19(-0.97%) |
Oct 20, 2004 | 19.35 | 19.42 | 19.09 | 19.39 | 7,751,762 | -0.13(-0.69%) |
Oct 19, 2004 | 19.67 | 19.85 | 19.40 | 19.52 | 10,415,790 | -0.13(-0.69%) |
Oct 18, 2004 | 19.41 | 19.85 | 19.39 | 19.66 | 8,084,914 | +0.14(+0.72%) |
Oct 15, 2004 | 19.69 | 19.85 | 19.50 | 19.52 | 7,916,035 | -0.06(-0.31%) |
Oct 14, 2004 | 19.29 | 19.65 | 19.29 | 19.58 | 9,433,860 | +0.15(+0.76%) |
Oct 13, 2004 | 19.05 | 19.44 | 18.89 | 19.43 | 18,053,778 | +0.88(+4.76%) |
Oct 12, 2004 | 18.50 | 18.64 | 18.39 | 18.55 | 5,813,004 | -0.09(-0.47%) |
Oct 11, 2004 | 18.80 | 18.87 | 18.58 | 18.64 | 4,497,626 | -0.18(-0.93%) |
Oct 08, 2004 | 18.81 | 18.97 | 18.78 | 18.81 | 5,383,457 | +0.01(+0.04%) |
Oct 07, 2004 | 18.96 | 19.15 | 18.77 | 18.80 | 8,731,760 | +0.06(+0.32%) |
Oct 06, 2004 | 18.78 | 18.79 | 18.49 | 18.74 | 8,884,895 | -0.07(-0.36%) |
Oct 05, 2004 | 18.82 | 18.84 | 18.70 | 18.81 | 3,753,938 | -0.04(-0.21%) |
Oct 04, 2004 | 18.95 | 19.03 | 18.78 | 18.85 | 7,166,852 | -0.09(-0.50%) |