Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.04 | 27.21 | 26.86 | 27.07 | 663,814 | +0.03(+0.11%) |
Dec 30, 2004 | 26.91 | 27.14 | 26.76 | 27.04 | 942,176 | +0.13(+0.49%) |
Dec 29, 2004 | 26.76 | 27.00 | 26.69 | 26.91 | 1,104,888 | +0.15(+0.55%) |
Dec 28, 2004 | 26.88 | 26.96 | 26.63 | 26.76 | 809,802 | +0.16(+0.61%) |
Dec 27, 2004 | 26.95 | 27.07 | 26.52 | 26.60 | 1,591,599 | -0.15(-0.58%) |
Dec 23, 2004 | 26.55 | 26.88 | 26.55 | 26.76 | 540,127 | +0.12(+0.46%) |
Dec 22, 2004 | 27.07 | 27.14 | 26.40 | 26.63 | 1,465,319 | -0.41(-1.51%) |
Dec 21, 2004 | 26.69 | 27.08 | 26.61 | 27.04 | 864,514 | +0.31(+1.15%) |
Dec 20, 2004 | 26.53 | 26.82 | 26.46 | 26.73 | 766,368 | +0.15(+0.58%) |
Dec 17, 2004 | 26.38 | 26.66 | 26.36 | 26.58 | 1,440,555 | +0.05(+0.20%) |
Dec 16, 2004 | 26.87 | 26.93 | 26.46 | 26.52 | 1,161,805 | -0.35(-1.29%) |
Dec 15, 2004 | 26.57 | 27.06 | 26.39 | 26.87 | 1,316,868 | +0.15(+0.55%) |
Dec 14, 2004 | 26.76 | 26.83 | 26.46 | 26.73 | 964,216 | +0.02(+0.06%) |
Dec 13, 2004 | 26.30 | 26.72 | 26.19 | 26.71 | 1,321,406 | +0.60(+2.30%) |
Dec 10, 2004 | 26.82 | 26.82 | 25.93 | 26.11 | 1,537,923 | -0.24(-0.91%) |
Dec 09, 2004 | 26.14 | 26.42 | 25.76 | 26.35 | 1,806,302 | +0.19(+0.74%) |
Dec 08, 2004 | 26.07 | 26.34 | 25.61 | 26.15 | 1,846,493 | +0.05(+0.18%) |
Dec 07, 2004 | 26.34 | 26.52 | 25.95 | 26.11 | 2,317,257 | -0.23(-0.88%) |
Dec 06, 2004 | 26.81 | 26.86 | 26.22 | 26.34 | 1,104,758 | -0.26(-0.99%) |
Dec 03, 2004 | 26.24 | 26.72 | 26.17 | 26.60 | 1,271,101 | +0.36(+1.38%) |
Dec 02, 2004 | 26.57 | 26.57 | 25.65 | 26.24 | 3,519,255 | -0.46(-1.70%) |
Dec 01, 2004 | 27.00 | 27.07 | 26.53 | 26.69 | 2,404,513 | -0.45(-1.68%) |
Nov 30, 2004 | 27.15 | 27.49 | 27.15 | 27.15 | 2,410,866 | -0.32(-1.15%) |
Nov 29, 2004 | 27.56 | 27.73 | 27.17 | 27.47 | 2,336,575 | -0.21(-0.75%) |
Nov 26, 2004 | 27.57 | 27.88 | 27.57 | 27.67 | 663,036 | +0.12(+0.42%) |
Nov 24, 2004 | 27.23 | 27.61 | 26.92 | 27.56 | 1,692,857 | +0.32(+1.19%) |
Nov 23, 2004 | 27.15 | 27.49 | 26.92 | 27.23 | 1,450,149 | +0.14(+0.51%) |
Nov 22, 2004 | 26.63 | 27.10 | 26.55 | 27.10 | 1,676,391 | +0.48(+1.80%) |
Nov 19, 2004 | 26.34 | 26.67 | 26.19 | 26.62 | 1,628,420 | +0.39(+1.50%) |
Nov 18, 2004 | 25.80 | 26.31 | 25.71 | 26.22 | 1,740,828 | +0.50(+1.95%) |
Nov 17, 2004 | 25.41 | 25.84 | 25.38 | 25.72 | 2,517,050 | +0.32(+1.24%) |
Nov 16, 2004 | 25.54 | 25.88 | 25.40 | 25.41 | 1,109,944 | -0.12(-0.48%) |
Nov 15, 2004 | 26.07 | 26.07 | 25.34 | 25.53 | 2,298,199 | -0.63(-2.42%) |
Nov 12, 2004 | 25.65 | 26.18 | 25.52 | 26.16 | 1,546,480 | +0.57(+2.23%) |
Nov 11, 2004 | 25.65 | 25.65 | 25.41 | 25.59 | 907,688 | -0.05(-0.21%) |
Nov 10, 2004 | 25.22 | 25.75 | 25.11 | 25.65 | 1,199,922 | +0.37(+1.46%) |
Nov 09, 2004 | 25.38 | 25.66 | 25.15 | 25.28 | 1,915,079 | -0.18(-0.70%) |
Nov 08, 2004 | 25.76 | 25.78 | 25.37 | 25.45 | 2,001,167 | -0.31(-1.20%) |
Nov 05, 2004 | 25.68 | 25.98 | 25.65 | 25.76 | 1,976,534 | +0.08(+0.30%) |
Nov 04, 2004 | 25.36 | 25.79 | 25.15 | 25.68 | 2,146,118 | +0.33(+1.31%) |
Nov 03, 2004 | 25.26 | 25.58 | 24.86 | 25.35 | 1,758,979 | +0.55(+2.21%) |
Nov 02, 2004 | 25.11 | 25.28 | 24.60 | 24.80 | 2,347,725 | -0.26(-1.05%) |
Nov 01, 2004 | 25.18 | 25.53 | 24.80 | 25.07 | 2,526,515 | +0.08(+0.31%) |
Oct 29, 2004 | 24.83 | 25.21 | 24.49 | 24.99 | 2,997,797 | +0.19(+0.75%) |
Oct 28, 2004 | 24.91 | 25.68 | 24.49 | 24.80 | 2,706,600 | -0.30(-1.20%) |
Oct 27, 2004 | 26.22 | 26.38 | 24.78 | 25.11 | 3,763,777 | -0.93(-3.56%) |
Oct 26, 2004 | 25.61 | 26.05 | 25.25 | 26.03 | 1,629,328 | +0.56(+2.18%) |
Oct 25, 2004 | 25.46 | 25.82 | 25.31 | 25.48 | 1,603,138 | +0.02(+0.09%) |
Oct 22, 2004 | 25.57 | 25.97 | 25.45 | 25.45 | 2,955,790 | +0.12(+0.46%) |
Oct 21, 2004 | 24.99 | 25.46 | 24.66 | 25.34 | 2,852,069 | +0.71(+2.88%) |
Oct 20, 2004 | 23.91 | 24.99 | 23.76 | 24.63 | 6,555,948 | +0.50(+2.08%) |
Oct 19, 2004 | 24.40 | 24.50 | 24.03 | 24.13 | 3,219,890 | -0.27(-1.11%) |
Oct 18, 2004 | 24.94 | 24.94 | 24.10 | 24.40 | 4,944,382 | -0.61(-2.44%) |
Oct 15, 2004 | 25.55 | 25.69 | 24.93 | 25.01 | 2,876,962 | -0.54(-2.11%) |
Oct 14, 2004 | 25.53 | 25.86 | 25.47 | 25.55 | 1,738,105 | +0.21(+0.82%) |
Oct 13, 2004 | 25.84 | 25.85 | 25.01 | 25.34 | 3,067,809 | -0.80(-3.07%) |
Oct 12, 2004 | 26.34 | 26.80 | 26.12 | 26.14 | 2,006,094 | -0.34(-1.28%) |
Oct 11, 2004 | 27.07 | 27.08 | 26.17 | 26.48 | 1,761,442 | -0.40(-1.49%) |
Oct 08, 2004 | 27.55 | 27.67 | 26.77 | 26.88 | 4,550,631 | -0.67(-2.44%) |
Oct 07, 2004 | 27.90 | 28.42 | 27.49 | 27.55 | 3,029,432 | -0.15(-0.56%) |
Oct 06, 2004 | 27.61 | 27.83 | 27.57 | 27.71 | 2,975,238 | +0.40(+1.47%) |
Oct 05, 2004 | 27.27 | 27.77 | 27.22 | 27.30 | 3,041,879 | +0.13(+0.48%) |
Oct 04, 2004 | 26.88 | 27.23 | 26.66 | 27.17 | 1,785,428 | +0.25(+0.95%) |