Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.27 | 22.55 | 22.23 | 22.47 | 1,555,100 | +0.17(+0.78%) |
Dec 30, 2004 | 22.27 | 22.41 | 22.16 | 22.30 | 1,498,400 | +0.07(+0.30%) |
Dec 29, 2004 | 22.13 | 22.25 | 22.05 | 22.23 | 1,636,500 | +0.00(+0.00%) |
Dec 28, 2004 | 21.96 | 22.24 | 21.77 | 22.23 | 1,466,100 | +0.35(+1.61%) |
Dec 27, 2004 | 22.30 | 22.31 | 21.80 | 21.88 | 2,079,800 | -0.38(-1.71%) |
Dec 23, 2004 | 22.30 | 22.37 | 22.13 | 22.26 | 1,548,500 | -0.09(-0.42%) |
Dec 22, 2004 | 21.83 | 22.35 | 21.77 | 22.35 | 2,956,200 | +0.28(+1.27%) |
Dec 21, 2004 | 21.94 | 22.15 | 21.79 | 22.07 | 3,085,000 | +0.25(+1.16%) |
Dec 20, 2004 | 22.13 | 22.32 | 21.79 | 21.82 | 2,697,700 | -0.16(-0.73%) |
Dec 17, 2004 | 22.17 | 22.39 | 21.97 | 21.98 | 3,747,400 | -0.03(-0.12%) |
Dec 16, 2004 | 22.24 | 22.29 | 22.01 | 22.01 | 3,421,100 | -0.19(-0.87%) |
Dec 15, 2004 | 22.03 | 22.57 | 22.01 | 22.20 | 3,617,800 | +0.08(+0.36%) |
Dec 14, 2004 | 21.85 | 22.23 | 21.75 | 22.12 | 2,132,200 | +0.19(+0.88%) |
Dec 13, 2004 | 21.95 | 21.99 | 21.65 | 21.93 | 2,717,700 | +0.00(+0.00%) |
Dec 10, 2004 | 21.64 | 22.19 | 21.60 | 21.93 | 2,150,800 | +0.08(+0.37%) |
Dec 09, 2004 | 21.47 | 21.99 | 21.41 | 21.85 | 2,353,600 | +0.20(+0.92%) |
Dec 08, 2004 | 21.19 | 21.72 | 21.19 | 21.65 | 2,516,100 | +0.46(+2.17%) |
Dec 07, 2004 | 21.21 | 21.61 | 21.17 | 21.19 | 2,665,900 | -0.15(-0.69%) |
Dec 06, 2004 | 21.77 | 21.85 | 21.33 | 21.33 | 2,874,000 | -0.54(-2.47%) |
Dec 03, 2004 | 21.78 | 22.03 | 21.75 | 21.87 | 2,715,200 | -0.01(-0.06%) |
Dec 02, 2004 | 21.79 | 21.92 | 21.40 | 21.89 | 2,936,200 | -0.09(-0.39%) |
Dec 01, 2004 | 21.46 | 21.97 | 21.37 | 21.97 | 4,188,400 | +0.70(+3.29%) |
Nov 30, 2004 | 21.53 | 21.59 | 21.20 | 21.27 | 4,284,800 | -0.29(-1.33%) |
Nov 29, 2004 | 21.40 | 21.64 | 21.33 | 21.56 | 2,296,300 | +0.09(+0.43%) |
Nov 26, 2004 | 21.35 | 21.50 | 21.31 | 21.47 | 1,004,300 | +0.11(+0.50%) |
Nov 24, 2004 | 21.31 | 21.43 | 21.00 | 21.36 | 2,656,600 | +0.19(+0.88%) |
Nov 23, 2004 | 21.25 | 21.33 | 20.62 | 21.17 | 4,129,600 | +0.16(+0.76%) |
Nov 22, 2004 | 20.53 | 21.20 | 20.44 | 21.01 | 3,091,800 | +0.48(+2.34%) |
Nov 19, 2004 | 21.03 | 21.03 | 20.51 | 20.53 | 1,787,700 | -0.34(-1.63%) |
Nov 18, 2004 | 20.95 | 21.12 | 20.70 | 20.87 | 2,083,900 | -0.04(-0.19%) |
Nov 17, 2004 | 20.54 | 21.28 | 20.49 | 20.91 | 3,750,500 | +0.33(+1.62%) |
Nov 16, 2004 | 20.87 | 21.03 | 20.29 | 20.58 | 5,159,100 | -0.21(-1.03%) |
Nov 15, 2004 | 20.61 | 20.83 | 20.17 | 20.79 | 4,207,400 | +0.46(+2.26%) |
Nov 12, 2004 | 20.00 | 20.33 | 19.89 | 20.33 | 2,474,200 | +0.38(+1.92%) |
Nov 11, 2004 | 20.19 | 20.29 | 18.53 | 19.95 | 3,790,800 | +0.18(+0.93%) |
Nov 10, 2004 | 20.14 | 20.15 | 19.67 | 19.77 | 3,137,600 | -0.21(-1.07%) |
Nov 09, 2004 | 20.13 | 20.39 | 19.90 | 19.98 | 2,522,900 | -0.15(-0.73%) |
Nov 08, 2004 | 20.41 | 20.50 | 19.88 | 20.13 | 4,210,500 | -0.67(-3.24%) |
Nov 05, 2004 | 20.58 | 21.01 | 20.55 | 20.80 | 3,745,800 | +0.33(+1.63%) |
Nov 04, 2004 | 19.99 | 20.47 | 19.92 | 20.47 | 2,479,000 | +0.47(+2.33%) |
Nov 03, 2004 | 20.05 | 20.21 | 19.82 | 20.00 | 2,398,800 | +0.08(+0.40%) |
Nov 02, 2004 | 20.01 | 20.07 | 19.83 | 19.92 | 2,140,400 | -0.08(-0.40%) |
Nov 01, 2004 | 19.71 | 20.00 | 19.46 | 20.00 | 2,649,200 | +0.17(+0.87%) |
Oct 29, 2004 | 19.73 | 19.91 | 19.62 | 19.83 | 2,524,100 | +0.11(+0.54%) |
Oct 28, 2004 | 19.57 | 19.81 | 19.33 | 19.72 | 2,007,000 | +0.22(+1.13%) |
Oct 27, 2004 | 19.01 | 19.67 | 18.73 | 19.50 | 3,327,500 | +0.39(+2.02%) |
Oct 26, 2004 | 18.81 | 19.17 | 18.70 | 19.11 | 2,385,800 | +0.27(+1.45%) |
Oct 25, 2004 | 19.02 | 19.13 | 18.57 | 18.84 | 2,793,600 | -0.31(-1.64%) |
Oct 22, 2004 | 19.27 | 19.40 | 19.01 | 19.15 | 2,474,600 | -0.21(-1.10%) |
Oct 21, 2004 | 19.13 | 19.39 | 18.95 | 19.37 | 2,706,200 | +0.13(+0.69%) |
Oct 20, 2004 | 18.97 | 19.27 | 18.86 | 19.23 | 2,550,600 | +0.23(+1.19%) |
Oct 19, 2004 | 19.49 | 19.58 | 18.94 | 19.01 | 3,144,200 | -0.58(-2.96%) |
Oct 18, 2004 | 19.09 | 19.59 | 18.98 | 19.59 | 2,056,000 | +0.39(+2.01%) |
Oct 15, 2004 | 19.25 | 19.50 | 19.03 | 19.20 | 2,513,400 | +0.06(+0.31%) |
Oct 14, 2004 | 19.37 | 19.37 | 19.07 | 19.14 | 2,434,600 | -0.39(-2.01%) |
Oct 13, 2004 | 19.74 | 19.83 | 19.36 | 19.53 | 1,728,500 | -0.15(-0.78%) |
Oct 12, 2004 | 19.73 | 19.79 | 19.37 | 19.69 | 2,229,900 | -0.15(-0.74%) |
Oct 11, 2004 | 19.65 | 19.94 | 19.60 | 19.83 | 1,023,600 | +0.23(+1.19%) |
Oct 08, 2004 | 19.88 | 19.97 | 19.45 | 19.60 | 2,270,400 | -0.31(-1.57%) |
Oct 07, 2004 | 20.13 | 20.25 | 19.91 | 19.91 | 1,513,600 | -0.25(-1.22%) |
Oct 06, 2004 | 20.26 | 20.31 | 19.99 | 20.16 | 1,944,800 | -0.11(-0.56%) |
Oct 05, 2004 | 20.27 | 20.43 | 20.16 | 20.27 | 1,647,600 | -0.04(-0.20%) |
Oct 04, 2004 | 19.93 | 20.35 | 19.82 | 20.31 | 4,184,900 | +0.52(+2.63%) |