Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.47 | 24.78 | 24.47 | 24.58 | 2,301,252 | +0.01(+0.03%) |
Dec 30, 2004 | 24.83 | 24.93 | 24.57 | 24.57 | 3,420,399 | -0.21(-0.84%) |
Dec 29, 2004 | 25.13 | 25.23 | 24.67 | 24.78 | 6,206,307 | -0.26(-1.03%) |
Dec 28, 2004 | 24.68 | 25.24 | 24.57 | 25.04 | 7,423,999 | +0.25(+1.01%) |
Dec 27, 2004 | 24.79 | 24.95 | 24.67 | 24.79 | 3,598,327 | +0.01(+0.03%) |
Dec 23, 2004 | 24.75 | 25.02 | 24.73 | 24.78 | 3,028,813 | +0.05(+0.20%) |
Dec 22, 2004 | 24.79 | 24.97 | 24.65 | 24.73 | 4,663,591 | -0.06(-0.22%) |
Dec 21, 2004 | 24.70 | 24.89 | 24.47 | 24.79 | 5,190,460 | +0.06(+0.22%) |
Dec 20, 2004 | 24.68 | 24.97 | 24.63 | 24.73 | 5,156,603 | +0.19(+0.76%) |
Dec 17, 2004 | 24.72 | 25.02 | 24.43 | 24.54 | 6,670,217 | -0.17(-0.70%) |
Dec 16, 2004 | 24.73 | 25.09 | 24.59 | 24.72 | 5,768,474 | -0.28(-1.11%) |
Dec 15, 2004 | 25.09 | 25.20 | 24.86 | 24.99 | 5,618,064 | -0.27(-1.07%) |
Dec 14, 2004 | 24.99 | 25.34 | 24.84 | 25.27 | 7,445,465 | -0.03(-0.14%) |
Dec 13, 2004 | 24.81 | 25.52 | 24.71 | 25.30 | 12,603,077 | +0.79(+3.23%) |
Dec 10, 2004 | 24.28 | 24.86 | 24.12 | 24.51 | 10,227,340 | +0.51(+2.14%) |
Dec 09, 2004 | 23.99 | 24.06 | 23.69 | 24.00 | 6,750,033 | +0.01(+0.03%) |
Dec 08, 2004 | 24.05 | 24.12 | 23.68 | 23.99 | 5,520,960 | -0.02(-0.09%) |
Dec 07, 2004 | 24.54 | 24.57 | 23.95 | 24.01 | 6,392,447 | -0.47(-1.93%) |
Dec 06, 2004 | 24.77 | 24.79 | 24.38 | 24.48 | 3,770,348 | -0.28(-1.15%) |
Dec 03, 2004 | 24.99 | 25.06 | 24.65 | 24.77 | 3,317,676 | -0.19(-0.78%) |
Dec 02, 2004 | 25.22 | 25.25 | 24.78 | 24.96 | 3,343,320 | -0.26(-1.02%) |
Dec 01, 2004 | 24.64 | 25.26 | 24.57 | 25.22 | 5,626,708 | +0.69(+2.83%) |
Nov 30, 2004 | 24.63 | 24.92 | 24.45 | 24.52 | 3,915,284 | -0.18(-0.73%) |
Nov 29, 2004 | 24.95 | 25.15 | 24.48 | 24.70 | 3,698,168 | -0.09(-0.36%) |
Nov 26, 2004 | 24.88 | 25.04 | 24.79 | 24.79 | 1,131,680 | -0.09(-0.36%) |
Nov 24, 2004 | 24.76 | 24.95 | 24.68 | 24.88 | 2,924,073 | +0.08(+0.34%) |
Nov 23, 2004 | 24.82 | 25.06 | 24.51 | 24.80 | 3,897,563 | +0.06(+0.22%) |
Nov 22, 2004 | 24.68 | 24.85 | 24.36 | 24.74 | 3,175,765 | +0.13(+0.54%) |
Nov 19, 2004 | 24.99 | 25.06 | 24.61 | 24.61 | 3,939,488 | -0.40(-1.61%) |
Nov 18, 2004 | 25.06 | 25.16 | 24.92 | 25.02 | 2,580,750 | +0.10(+0.39%) |
Nov 17, 2004 | 24.78 | 25.05 | 24.73 | 24.92 | 4,322,574 | +0.11(+0.45%) |
Nov 16, 2004 | 25.11 | 25.12 | 24.72 | 24.81 | 3,710,558 | -0.31(-1.22%) |
Nov 15, 2004 | 25.22 | 25.29 | 24.89 | 25.11 | 4,195,503 | -0.31(-1.20%) |
Nov 12, 2004 | 25.35 | 25.51 | 25.17 | 25.42 | 3,285,116 | +0.03(+0.14%) |
Nov 11, 2004 | 25.45 | 25.53 | 25.16 | 25.38 | 3,158,189 | +0.11(+0.44%) |
Nov 10, 2004 | 25.20 | 25.54 | 25.20 | 25.27 | 4,211,783 | +0.10(+0.41%) |
Nov 09, 2004 | 25.13 | 25.39 | 25.06 | 25.17 | 4,585,072 | +0.04(+0.17%) |
Nov 08, 2004 | 24.95 | 25.29 | 24.86 | 25.13 | 4,230,080 | +0.17(+0.70%) |
Nov 05, 2004 | 24.81 | 25.16 | 24.68 | 24.95 | 5,745,279 | +0.26(+1.07%) |
Nov 04, 2004 | 24.31 | 24.73 | 24.23 | 24.69 | 6,399,219 | +0.50(+2.07%) |
Nov 03, 2004 | 24.29 | 24.49 | 24.13 | 24.19 | 5,036,736 | +0.28(+1.16%) |
Nov 02, 2004 | 24.36 | 24.36 | 23.78 | 23.91 | 8,835,610 | -0.41(-1.68%) |
Nov 01, 2004 | 23.43 | 24.49 | 23.39 | 24.32 | 12,120,150 | +0.94(+4.04%) |
Oct 29, 2004 | 23.34 | 23.71 | 23.25 | 23.38 | 7,199,247 | +0.05(+0.21%) |
Oct 28, 2004 | 23.15 | 23.70 | 23.09 | 23.33 | 6,717,184 | +0.19(+0.81%) |
Oct 27, 2004 | 23.00 | 23.41 | 22.88 | 23.14 | 7,682,607 | +0.27(+1.18%) |
Oct 26, 2004 | 22.52 | 23.01 | 22.48 | 22.87 | 9,725,251 | +0.50(+2.23%) |
Oct 25, 2004 | 22.59 | 22.78 | 22.11 | 22.37 | 10,259,324 | -0.34(-1.50%) |
Oct 22, 2004 | 22.93 | 23.09 | 22.66 | 22.71 | 8,535,510 | -0.19(-0.85%) |
Oct 21, 2004 | 23.43 | 23.52 | 22.84 | 22.91 | 12,924,933 | -0.56(-2.37%) |
Oct 20, 2004 | 24.60 | 24.60 | 23.01 | 23.46 | 14,504,099 | -1.14(-4.63%) |
Oct 19, 2004 | 24.25 | 24.71 | 24.22 | 24.60 | 5,886,613 | +0.55(+2.28%) |
Oct 18, 2004 | 24.29 | 24.31 | 24.02 | 24.05 | 4,160,926 | -0.24(-1.00%) |
Oct 15, 2004 | 24.14 | 24.57 | 24.14 | 24.29 | 3,075,204 | +0.15(+0.63%) |
Oct 14, 2004 | 24.37 | 24.40 | 23.91 | 24.14 | 3,790,662 | -0.24(-0.97%) |
Oct 13, 2004 | 24.57 | 24.90 | 24.18 | 24.38 | 3,820,053 | -0.15(-0.62%) |
Oct 12, 2004 | 24.50 | 24.69 | 24.43 | 24.53 | 3,160,350 | -0.14(-0.56%) |
Oct 11, 2004 | 24.81 | 24.95 | 24.45 | 24.67 | 3,239,157 | -0.15(-0.59%) |
Oct 08, 2004 | 24.63 | 25.09 | 24.54 | 24.81 | 4,134,993 | +0.04(+0.17%) |
Oct 07, 2004 | 25.37 | 25.39 | 24.77 | 24.77 | 4,037,312 | -0.71(-2.78%) |
Oct 06, 2004 | 25.34 | 25.48 | 25.14 | 25.48 | 3,119,866 | +0.14(+0.55%) |
Oct 05, 2004 | 25.31 | 25.56 | 25.20 | 25.34 | 2,759,975 | -0.07(-0.27%) |
Oct 04, 2004 | 25.58 | 25.84 | 25.35 | 25.41 | 4,576,572 | -0.10(-0.41%) |