Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.99 | 23.22 | 22.96 | 23.10 | 3,331,089 | +0.05(+0.24%) |
Dec 30, 2004 | 23.12 | 23.19 | 22.99 | 23.05 | 3,795,143 | -0.04(-0.17%) |
Dec 29, 2004 | 22.79 | 23.26 | 22.79 | 23.08 | 3,394,153 | +0.11(+0.47%) |
Dec 28, 2004 | 22.93 | 23.05 | 22.70 | 22.98 | 4,276,150 | +0.16(+0.68%) |
Dec 27, 2004 | 23.15 | 23.24 | 22.59 | 22.82 | 4,636,168 | -0.19(-0.81%) |
Dec 23, 2004 | 22.77 | 23.07 | 22.73 | 23.01 | 3,258,392 | +0.09(+0.37%) |
Dec 22, 2004 | 23.05 | 23.07 | 22.66 | 22.92 | 4,448,003 | +0.01(+0.03%) |
Dec 21, 2004 | 22.65 | 22.95 | 22.59 | 22.91 | 5,544,366 | +0.23(+1.00%) |
Dec 20, 2004 | 22.97 | 23.11 | 22.59 | 22.69 | 7,586,690 | -0.15(-0.65%) |
Dec 17, 2004 | 22.77 | 23.09 | 22.63 | 22.84 | 9,323,969 | -0.11(-0.48%) |
Dec 16, 2004 | 23.05 | 23.36 | 22.66 | 22.94 | 5,928,916 | -0.20(-0.87%) |
Dec 15, 2004 | 23.20 | 23.54 | 22.97 | 23.15 | 6,554,675 | -0.12(-0.50%) |
Dec 14, 2004 | 23.04 | 23.47 | 22.98 | 23.26 | 7,579,112 | +0.30(+1.32%) |
Dec 13, 2004 | 23.16 | 23.28 | 22.66 | 22.96 | 6,836,601 | -0.05(-0.20%) |
Dec 10, 2004 | 23.06 | 23.19 | 22.75 | 23.01 | 11,569,869 | -0.13(-0.57%) |
Dec 09, 2004 | 22.09 | 23.51 | 21.71 | 23.14 | 41,106,300 | -0.79(-3.29%) |
Dec 08, 2004 | 23.96 | 24.16 | 23.63 | 23.93 | 11,187,247 | -0.40(-1.66%) |
Dec 07, 2004 | 25.05 | 25.44 | 24.30 | 24.33 | 9,145,437 | -0.50(-2.01%) |
Dec 06, 2004 | 24.99 | 25.01 | 24.46 | 24.83 | 8,479,476 | -0.09(-0.34%) |
Dec 03, 2004 | 25.26 | 25.45 | 24.87 | 24.91 | 9,790,334 | +0.30(+1.20%) |
Dec 02, 2004 | 24.75 | 25.36 | 24.60 | 24.62 | 10,474,790 | -0.28(-1.13%) |
Dec 01, 2004 | 24.37 | 25.05 | 24.35 | 24.90 | 9,242,281 | +0.59(+2.43%) |
Nov 30, 2004 | 24.53 | 24.79 | 24.24 | 24.31 | 7,678,139 | -0.40(-1.64%) |
Nov 29, 2004 | 25.16 | 25.46 | 24.52 | 24.71 | 7,994,872 | -0.26(-1.06%) |
Nov 26, 2004 | 25.12 | 25.34 | 24.91 | 24.98 | 2,182,579 | -0.09(-0.34%) |
Nov 24, 2004 | 25.24 | 25.38 | 24.95 | 25.06 | 6,871,151 | +0.25(+1.00%) |
Nov 23, 2004 | 25.21 | 25.47 | 24.64 | 24.81 | 7,864,891 | -0.42(-1.67%) |
Nov 22, 2004 | 25.08 | 25.39 | 24.80 | 25.23 | 6,795,371 | +0.03(+0.12%) |
Nov 19, 2004 | 25.71 | 26.00 | 25.10 | 25.20 | 12,137,445 | -0.45(-1.76%) |
Nov 18, 2004 | 24.99 | 25.76 | 24.74 | 25.65 | 10,785,615 | +0.51(+2.04%) |
Nov 17, 2004 | 24.87 | 25.45 | 24.76 | 25.14 | 13,802,798 | +0.60(+2.44%) |
Nov 16, 2004 | 24.45 | 24.66 | 24.01 | 24.54 | 11,300,145 | +0.36(+1.48%) |
Nov 15, 2004 | 23.73 | 24.38 | 23.55 | 24.18 | 8,046,505 | +0.33(+1.40%) |
Nov 12, 2004 | 23.36 | 23.90 | 23.05 | 23.85 | 7,155,003 | +0.40(+1.73%) |
Nov 11, 2004 | 23.18 | 23.58 | 23.02 | 23.44 | 9,266,813 | +0.60(+2.62%) |
Nov 10, 2004 | 23.19 | 23.20 | 22.58 | 22.84 | 11,937,978 | -0.50(-2.13%) |
Nov 09, 2004 | 23.59 | 23.73 | 23.31 | 23.34 | 5,893,595 | -0.27(-1.15%) |
Nov 08, 2004 | 23.50 | 23.83 | 23.44 | 23.61 | 5,906,952 | +0.12(+0.50%) |
Nov 05, 2004 | 23.55 | 24.01 | 23.27 | 23.50 | 9,289,675 | +0.25(+1.07%) |
Nov 04, 2004 | 23.33 | 23.63 | 23.05 | 23.25 | 8,957,401 | -0.22(-0.93%) |
Nov 03, 2004 | 24.31 | 24.31 | 23.30 | 23.47 | 8,707,457 | -0.18(-0.76%) |
Nov 02, 2004 | 23.45 | 23.96 | 23.21 | 23.65 | 9,060,924 | -0.16(-0.65%) |
Nov 01, 2004 | 23.80 | 23.97 | 23.55 | 23.80 | 5,810,879 | -0.02(-0.10%) |
Oct 29, 2004 | 24.00 | 24.27 | 23.69 | 23.82 | 7,678,267 | -0.11(-0.46%) |
Oct 28, 2004 | 23.84 | 24.10 | 23.51 | 23.93 | 8,646,705 | +0.18(+0.75%) |
Oct 27, 2004 | 22.95 | 23.82 | 22.89 | 23.75 | 8,970,373 | +0.80(+3.49%) |
Oct 26, 2004 | 22.64 | 23.01 | 22.26 | 22.95 | 9,188,721 | +0.22(+0.96%) |
Oct 25, 2004 | 22.27 | 23.09 | 22.21 | 22.73 | 8,557,311 | +0.34(+1.53%) |
Oct 22, 2004 | 23.58 | 23.64 | 22.31 | 22.39 | 9,782,371 | -1.25(-5.30%) |
Oct 21, 2004 | 22.45 | 23.67 | 22.20 | 23.65 | 18,357,020 | +1.74(+7.92%) |
Oct 20, 2004 | 21.20 | 22.06 | 21.08 | 21.91 | 8,824,979 | +0.61(+2.85%) |
Oct 19, 2004 | 21.69 | 21.90 | 21.29 | 21.30 | 7,143,315 | +0.10(+0.48%) |
Oct 18, 2004 | 20.66 | 21.23 | 20.32 | 21.20 | 7,179,535 | +0.43(+2.06%) |
Oct 15, 2004 | 21.13 | 21.26 | 20.69 | 20.77 | 7,157,187 | -0.07(-0.34%) |
Oct 14, 2004 | 21.39 | 21.57 | 20.71 | 20.84 | 6,170,896 | -0.63(-2.94%) |
Oct 13, 2004 | 21.92 | 21.98 | 21.29 | 21.47 | 11,273,815 | +0.28(+1.32%) |
Oct 12, 2004 | 21.24 | 21.47 | 20.76 | 21.19 | 7,922,046 | -0.42(-1.95%) |
Oct 11, 2004 | 21.58 | 21.68 | 21.04 | 21.61 | 5,112,937 | +0.10(+0.47%) |
Oct 08, 2004 | 22.22 | 22.28 | 21.27 | 21.51 | 8,389,054 | -1.01(-4.49%) |
Oct 07, 2004 | 22.54 | 23.02 | 22.41 | 22.52 | 6,141,612 | -0.16(-0.72%) |
Oct 06, 2004 | 22.34 | 22.69 | 22.02 | 22.69 | 7,070,490 | +0.40(+1.82%) |
Oct 05, 2004 | 22.32 | 22.63 | 22.03 | 22.28 | 6,337,868 | -0.04(-0.17%) |
Oct 04, 2004 | 22.38 | 23.08 | 22.30 | 22.32 | 8,763,585 | +0.09(+0.38%) |