Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.20 | 26.22 | 25.95 | 26.02 | 1,340,003 | -0.14(-0.55%) |
Dec 30, 2004 | 26.24 | 26.38 | 26.10 | 26.16 | 1,075,146 | -0.08(-0.30%) |
Dec 29, 2004 | 26.07 | 26.24 | 26.05 | 26.24 | 881,094 | +0.09(+0.33%) |
Dec 28, 2004 | 25.69 | 26.16 | 25.67 | 26.15 | 1,490,932 | +0.45(+1.76%) |
Dec 27, 2004 | 25.97 | 26.06 | 25.65 | 25.70 | 1,408,165 | -0.21(-0.80%) |
Dec 23, 2004 | 25.88 | 25.95 | 25.79 | 25.91 | 1,709,328 | +0.02(+0.08%) |
Dec 22, 2004 | 26.10 | 26.11 | 25.72 | 25.89 | 2,251,005 | -0.14(-0.55%) |
Dec 21, 2004 | 25.66 | 26.26 | 25.62 | 26.03 | 2,704,489 | +0.76(+3.02%) |
Dec 20, 2004 | 25.05 | 25.33 | 24.89 | 25.27 | 1,705,016 | +0.22(+0.86%) |
Dec 17, 2004 | 24.62 | 25.13 | 24.59 | 25.05 | 3,426,029 | -0.19(-0.74%) |
Dec 16, 2004 | 25.64 | 25.64 | 25.12 | 25.24 | 3,190,941 | -0.40(-1.54%) |
Dec 15, 2004 | 25.87 | 26.00 | 25.59 | 25.64 | 1,924,803 | -0.19(-0.72%) |
Dec 14, 2004 | 25.51 | 25.88 | 25.45 | 25.82 | 1,742,574 | +0.33(+1.30%) |
Dec 13, 2004 | 25.45 | 25.52 | 25.30 | 25.49 | 1,588,167 | +0.26(+1.03%) |
Dec 10, 2004 | 25.18 | 25.33 | 25.03 | 25.23 | 1,441,967 | +0.06(+0.23%) |
Dec 09, 2004 | 25.23 | 25.26 | 25.10 | 25.18 | 1,750,643 | -0.14(-0.54%) |
Dec 08, 2004 | 25.17 | 25.38 | 25.17 | 25.31 | 1,389,525 | +0.14(+0.57%) |
Dec 07, 2004 | 25.44 | 25.44 | 24.99 | 25.17 | 2,269,645 | -0.33(-1.30%) |
Dec 06, 2004 | 25.78 | 25.84 | 25.42 | 25.50 | 2,593,205 | -0.28(-1.09%) |
Dec 03, 2004 | 25.41 | 25.84 | 25.38 | 25.78 | 3,210,972 | +0.35(+1.36%) |
Dec 02, 2004 | 25.52 | 25.66 | 25.33 | 25.43 | 3,131,126 | -0.09(-0.34%) |
Dec 01, 2004 | 24.79 | 25.53 | 24.77 | 25.52 | 3,596,155 | +0.84(+3.41%) |
Nov 30, 2004 | 24.56 | 24.79 | 24.51 | 24.68 | 2,895,342 | +0.12(+0.50%) |
Nov 29, 2004 | 24.79 | 24.82 | 24.46 | 24.56 | 2,139,721 | -0.14(-0.55%) |
Nov 26, 2004 | 24.66 | 24.77 | 24.62 | 24.69 | 831,294 | +0.10(+0.41%) |
Nov 24, 2004 | 24.61 | 24.77 | 24.59 | 24.59 | 1,720,039 | +0.12(+0.50%) |
Nov 23, 2004 | 24.36 | 24.61 | 24.01 | 24.47 | 2,281,887 | +0.07(+0.29%) |
Nov 22, 2004 | 23.69 | 24.40 | 23.62 | 24.40 | 2,392,336 | +0.57(+2.38%) |
Nov 19, 2004 | 23.82 | 24.00 | 23.44 | 23.83 | 3,453,711 | -0.22(-0.93%) |
Nov 18, 2004 | 24.23 | 24.33 | 23.90 | 24.05 | 2,509,602 | -0.24(-1.01%) |
Nov 17, 2004 | 24.50 | 24.51 | 24.21 | 24.30 | 2,197,171 | -0.04(-0.18%) |
Nov 16, 2004 | 24.89 | 24.95 | 24.25 | 24.34 | 3,473,047 | -0.53(-2.14%) |
Nov 15, 2004 | 25.08 | 25.19 | 24.81 | 24.87 | 1,779,020 | -0.22(-0.89%) |
Nov 12, 2004 | 25.15 | 25.15 | 24.85 | 25.10 | 2,117,186 | -0.05(-0.20%) |
Nov 11, 2004 | 24.94 | 25.18 | 24.94 | 25.15 | 2,128,036 | +0.19(+0.78%) |
Nov 10, 2004 | 25.42 | 25.45 | 24.91 | 24.95 | 3,037,369 | -0.56(-2.20%) |
Nov 09, 2004 | 25.32 | 25.58 | 25.29 | 25.51 | 2,156,274 | +0.18(+0.71%) |
Nov 08, 2004 | 25.04 | 25.50 | 24.99 | 25.33 | 1,904,632 | +0.29(+1.18%) |
Nov 05, 2004 | 25.16 | 25.28 | 24.93 | 25.04 | 2,167,124 | -0.16(-0.63%) |
Nov 04, 2004 | 24.52 | 25.21 | 24.42 | 25.20 | 2,685,014 | +0.62(+2.52%) |
Nov 03, 2004 | 24.51 | 24.61 | 24.40 | 24.58 | 2,153,214 | +0.14(+0.59%) |
Nov 02, 2004 | 24.54 | 24.59 | 24.37 | 24.43 | 2,070,446 | -0.12(-0.47%) |
Nov 01, 2004 | 24.41 | 24.62 | 24.33 | 24.55 | 2,571,643 | +0.14(+0.59%) |
Oct 29, 2004 | 23.94 | 24.45 | 23.94 | 24.41 | 2,923,580 | +0.50(+2.07%) |
Oct 28, 2004 | 24.01 | 24.01 | 23.72 | 23.91 | 2,919,685 | -0.13(-0.54%) |
Oct 27, 2004 | 23.65 | 24.05 | 23.64 | 24.04 | 2,980,057 | +0.24(+1.03%) |
Oct 26, 2004 | 23.68 | 23.79 | 23.50 | 23.79 | 2,872,111 | +0.13(+0.55%) |
Oct 25, 2004 | 23.43 | 23.73 | 23.28 | 23.67 | 2,739,961 | +0.24(+1.01%) |
Oct 22, 2004 | 23.62 | 23.85 | 23.34 | 23.43 | 3,861,291 | +0.01(+0.03%) |
Oct 21, 2004 | 22.57 | 23.49 | 22.51 | 23.42 | 4,136,441 | +1.08(+4.83%) |
Oct 20, 2004 | 22.29 | 22.61 | 22.00 | 22.34 | 2,468,427 | +0.05(+0.23%) |
Oct 19, 2004 | 22.91 | 22.99 | 22.29 | 22.29 | 2,620,608 | -0.55(-2.39%) |
Oct 18, 2004 | 22.51 | 22.84 | 22.46 | 22.84 | 1,880,984 | +0.36(+1.60%) |
Oct 15, 2004 | 22.37 | 22.61 | 22.29 | 22.48 | 1,731,863 | +0.23(+1.03%) |
Oct 14, 2004 | 22.00 | 22.40 | 22.00 | 22.25 | 2,120,941 | +0.17(+0.75%) |
Oct 13, 2004 | 22.29 | 22.59 | 21.95 | 22.08 | 3,166,459 | -0.15(-0.68%) |
Oct 12, 2004 | 21.89 | 22.23 | 21.85 | 22.23 | 2,575,956 | +0.21(+0.95%) |
Oct 11, 2004 | 22.00 | 22.09 | 21.93 | 22.03 | 1,228,023 | -0.04(-0.20%) |
Oct 08, 2004 | 21.85 | 22.22 | 21.83 | 22.07 | 2,008,961 | +0.22(+1.02%) |
Oct 07, 2004 | 22.16 | 22.29 | 21.80 | 21.85 | 1,853,998 | -0.32(-1.46%) |
Oct 06, 2004 | 21.74 | 22.17 | 21.67 | 22.17 | 3,076,040 | +0.57(+2.63%) |
Oct 05, 2004 | 21.85 | 21.89 | 21.56 | 21.60 | 2,270,202 | -0.32(-1.44%) |
Oct 04, 2004 | 21.80 | 22.31 | 21.80 | 21.92 | 3,053,505 | +0.16(+0.73%) |