Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.53 | 25.95 | 25.53 | 25.81 | 420,764 | -0.01(-0.02%) |
Dec 30, 2004 | 25.88 | 25.88 | 25.72 | 25.82 | 316,173 | +0.03(+0.11%) |
Dec 29, 2004 | 25.80 | 25.87 | 25.70 | 25.79 | 301,770 | +0.06(+0.25%) |
Dec 28, 2004 | 25.46 | 25.73 | 25.46 | 25.73 | 271,250 | +0.23(+0.89%) |
Dec 27, 2004 | 25.57 | 25.73 | 25.41 | 25.50 | 394,873 | -0.09(-0.34%) |
Dec 23, 2004 | 25.61 | 25.76 | 25.55 | 25.59 | 254,962 | -0.09(-0.34%) |
Dec 22, 2004 | 25.70 | 25.87 | 25.55 | 25.67 | 536,843 | +0.04(+0.16%) |
Dec 21, 2004 | 25.62 | 25.72 | 25.43 | 25.63 | 577,308 | +0.11(+0.41%) |
Dec 20, 2004 | 25.56 | 25.68 | 25.38 | 25.53 | 653,779 | -0.01(-0.02%) |
Dec 17, 2004 | 25.46 | 25.92 | 25.38 | 25.53 | 1,785,591 | -0.29(-1.13%) |
Dec 16, 2004 | 26.10 | 26.16 | 25.73 | 25.83 | 611,771 | -0.35(-1.34%) |
Dec 15, 2004 | 25.84 | 26.18 | 25.81 | 26.18 | 757,856 | +0.20(+0.76%) |
Dec 14, 2004 | 25.81 | 25.99 | 25.76 | 25.98 | 638,348 | -0.02(-0.09%) |
Dec 13, 2004 | 26.01 | 26.04 | 25.76 | 26.00 | 555,189 | +0.10(+0.41%) |
Dec 10, 2004 | 25.85 | 25.93 | 25.53 | 25.90 | 578,679 | +0.12(+0.45%) |
Dec 09, 2004 | 25.55 | 25.82 | 25.43 | 25.78 | 520,383 | +0.03(+0.11%) |
Dec 08, 2004 | 26.00 | 26.00 | 25.43 | 25.75 | 829,012 | +0.07(+0.27%) |
Dec 07, 2004 | 25.99 | 26.11 | 25.68 | 25.68 | 538,729 | -0.34(-1.32%) |
Dec 06, 2004 | 25.90 | 26.04 | 25.67 | 26.02 | 475,289 | +0.17(+0.68%) |
Dec 03, 2004 | 25.95 | 26.12 | 25.77 | 25.85 | 1,265,036 | -0.69(-2.61%) |
Dec 02, 2004 | 26.48 | 26.65 | 26.28 | 26.54 | 721,849 | +0.02(+0.07%) |
Dec 01, 2004 | 26.27 | 26.59 | 26.08 | 26.52 | 853,702 | +0.40(+1.52%) |
Nov 30, 2004 | 26.19 | 26.32 | 25.91 | 26.13 | 602,169 | +0.01(+0.04%) |
Nov 29, 2004 | 26.18 | 26.22 | 25.95 | 26.12 | 598,740 | +0.04(+0.13%) |
Nov 26, 2004 | 25.94 | 26.14 | 25.85 | 26.08 | 215,868 | +0.24(+0.93%) |
Nov 24, 2004 | 25.84 | 26.01 | 25.73 | 25.84 | 724,421 | +0.10(+0.39%) |
Nov 23, 2004 | 25.84 | 25.85 | 25.45 | 25.74 | 629,603 | -0.01(-0.02%) |
Nov 22, 2004 | 25.60 | 25.80 | 25.52 | 25.75 | 421,964 | +0.22(+0.87%) |
Nov 19, 2004 | 25.73 | 25.80 | 25.42 | 25.53 | 577,822 | -0.12(-0.48%) |
Nov 18, 2004 | 25.79 | 25.86 | 25.55 | 25.65 | 635,261 | +0.01(+0.02%) |
Nov 17, 2004 | 25.60 | 25.88 | 25.52 | 25.64 | 615,200 | +0.12(+0.48%) |
Nov 16, 2004 | 25.57 | 25.65 | 25.50 | 25.52 | 608,342 | +0.01(+0.05%) |
Nov 15, 2004 | 25.39 | 25.57 | 25.26 | 25.51 | 742,939 | +0.17(+0.67%) |
Nov 12, 2004 | 25.32 | 25.35 | 24.94 | 25.34 | 582,280 | +0.07(+0.28%) |
Nov 11, 2004 | 25.16 | 25.32 | 25.08 | 25.27 | 515,410 | +0.08(+0.30%) |
Nov 10, 2004 | 25.08 | 25.29 | 25.02 | 25.20 | 414,249 | +0.18(+0.70%) |
Nov 09, 2004 | 25.04 | 25.17 | 24.97 | 25.02 | 691,843 | +0.05(+0.19%) |
Nov 08, 2004 | 24.85 | 25.08 | 24.77 | 24.97 | 452,656 | +0.08(+0.33%) |
Nov 05, 2004 | 24.73 | 24.94 | 24.50 | 24.89 | 628,060 | +0.08(+0.31%) |
Nov 04, 2004 | 23.96 | 24.85 | 23.81 | 24.82 | 881,136 | +0.06(+0.26%) |
Nov 03, 2004 | 24.72 | 24.92 | 24.45 | 24.75 | 1,021,905 | +0.05(+0.19%) |
Nov 02, 2004 | 24.55 | 24.81 | 24.48 | 24.71 | 592,225 | +0.21(+0.86%) |
Nov 01, 2004 | 24.40 | 24.52 | 24.33 | 24.50 | 347,722 | +0.15(+0.60%) |
Oct 29, 2004 | 24.43 | 24.50 | 24.29 | 24.35 | 1,537,316 | -0.10(-0.41%) |
Oct 28, 2004 | 24.05 | 24.48 | 23.84 | 24.45 | 511,981 | +0.20(+0.82%) |
Oct 27, 2004 | 24.13 | 24.32 | 23.85 | 24.25 | 477,175 | +0.15(+0.60%) |
Oct 26, 2004 | 23.20 | 24.10 | 23.13 | 24.10 | 1,193,366 | +0.95(+4.11%) |
Oct 25, 2004 | 22.69 | 23.17 | 22.53 | 23.15 | 807,236 | +0.30(+1.30%) |
Oct 22, 2004 | 22.82 | 23.14 | 22.75 | 22.86 | 623,945 | +0.19(+0.82%) |
Oct 21, 2004 | 22.45 | 22.89 | 22.41 | 22.67 | 641,948 | -0.15(-0.64%) |
Oct 20, 2004 | 22.75 | 22.87 | 22.40 | 22.82 | 771,058 | +0.19(+0.82%) |
Oct 19, 2004 | 23.16 | 23.17 | 22.55 | 22.63 | 803,636 | -0.48(-2.09%) |
Oct 18, 2004 | 22.81 | 23.29 | 22.81 | 23.11 | 893,138 | +0.09(+0.41%) |
Oct 15, 2004 | 23.13 | 23.15 | 22.40 | 23.02 | 1,396,718 | +0.08(+0.33%) |
Oct 14, 2004 | 23.52 | 23.55 | 22.70 | 22.94 | 1,311,331 | -0.54(-2.31%) |
Oct 13, 2004 | 23.62 | 23.74 | 23.39 | 23.49 | 513,696 | -0.16(-0.69%) |
Oct 12, 2004 | 23.70 | 23.70 | 23.56 | 23.65 | 622,916 | -0.06(-0.27%) |
Oct 11, 2004 | 23.48 | 23.78 | 23.40 | 23.71 | 546,445 | +0.08(+0.32%) |
Oct 08, 2004 | 23.74 | 23.83 | 23.62 | 23.64 | 528,270 | -0.12(-0.49%) |
Oct 07, 2004 | 24.00 | 24.02 | 23.72 | 23.75 | 649,150 | -0.32(-1.33%) |
Oct 06, 2004 | 24.01 | 24.09 | 23.87 | 24.08 | 404,304 | +0.13(+0.54%) |
Oct 05, 2004 | 24.27 | 24.29 | 23.91 | 23.95 | 607,313 | -0.31(-1.30%) |
Oct 04, 2004 | 24.31 | 24.32 | 24.19 | 24.26 | 511,124 | -0.02(-0.07%) |