Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.06 | 24.44 | 24.06 | 24.22 | 890,700 | +0.16(+0.67%) |
Dec 30, 2004 | 23.81 | 24.23 | 23.72 | 24.06 | 1,296,600 | +0.25(+1.05%) |
Dec 29, 2004 | 23.90 | 23.94 | 23.70 | 23.81 | 1,068,300 | -0.20(-0.83%) |
Dec 28, 2004 | 24.08 | 24.08 | 23.78 | 24.01 | 1,170,500 | -0.07(-0.29%) |
Dec 27, 2004 | 23.99 | 24.32 | 23.91 | 24.08 | 994,700 | +0.28(+1.18%) |
Dec 23, 2004 | 23.80 | 24.09 | 23.77 | 23.80 | 893,000 | +0.08(+0.34%) |
Dec 22, 2004 | 24.00 | 24.00 | 23.60 | 23.72 | 1,449,000 | -0.21(-0.88%) |
Dec 21, 2004 | 23.80 | 24.08 | 23.78 | 23.93 | 1,795,600 | +0.37(+1.57%) |
Dec 20, 2004 | 23.40 | 23.67 | 23.37 | 23.56 | 1,549,400 | +0.29(+1.25%) |
Dec 17, 2004 | 23.25 | 23.54 | 23.22 | 23.27 | 1,878,000 | +0.02(+0.09%) |
Dec 16, 2004 | 23.22 | 23.52 | 23.10 | 23.25 | 2,548,900 | -0.20(-0.85%) |
Dec 15, 2004 | 23.30 | 23.69 | 23.25 | 23.45 | 2,113,400 | +0.42(+1.82%) |
Dec 14, 2004 | 23.18 | 23.21 | 22.81 | 23.03 | 2,318,500 | -0.42(-1.79%) |
Dec 13, 2004 | 23.33 | 23.45 | 23.04 | 23.45 | 1,805,300 | +0.25(+1.08%) |
Dec 10, 2004 | 23.12 | 23.63 | 23.12 | 23.20 | 1,656,400 | -0.31(-1.32%) |
Dec 09, 2004 | 23.09 | 23.55 | 22.81 | 23.51 | 3,198,500 | +0.42(+1.82%) |
Dec 08, 2004 | 22.60 | 23.14 | 22.38 | 23.09 | 3,796,100 | -0.49(-2.08%) |
Dec 07, 2004 | 23.66 | 24.13 | 23.51 | 23.58 | 2,378,700 | -0.18(-0.76%) |
Dec 06, 2004 | 24.06 | 24.07 | 23.61 | 23.76 | 2,235,300 | -0.42(-1.74%) |
Dec 03, 2004 | 24.06 | 24.50 | 23.83 | 24.18 | 2,397,600 | +0.14(+0.58%) |
Dec 02, 2004 | 24.85 | 24.97 | 23.88 | 24.04 | 2,992,700 | -0.86(-3.45%) |
Dec 01, 2004 | 24.62 | 25.00 | 24.60 | 24.90 | 3,001,300 | +0.31(+1.26%) |
Nov 30, 2004 | 25.10 | 25.12 | 24.31 | 24.59 | 4,214,200 | -0.80(-3.15%) |
Nov 29, 2004 | 25.20 | 25.52 | 25.12 | 25.39 | 2,630,500 | +0.05(+0.20%) |
Nov 26, 2004 | 24.78 | 25.43 | 24.78 | 25.34 | 1,481,700 | +0.72(+2.92%) |
Nov 24, 2004 | 24.91 | 25.25 | 24.55 | 24.62 | 2,382,600 | -0.28(-1.12%) |
Nov 23, 2004 | 25.22 | 25.28 | 24.88 | 24.90 | 4,384,100 | -0.49(-1.93%) |
Nov 22, 2004 | 24.90 | 25.39 | 24.90 | 25.39 | 3,828,200 | +0.56(+2.26%) |
Nov 19, 2004 | 24.37 | 25.00 | 24.36 | 24.83 | 5,352,900 | +0.71(+2.94%) |
Nov 18, 2004 | 24.09 | 24.24 | 23.92 | 24.12 | 3,534,900 | +0.01(+0.04%) |
Nov 17, 2004 | 23.77 | 24.11 | 23.67 | 24.11 | 3,980,900 | +0.76(+3.25%) |
Nov 16, 2004 | 23.15 | 23.39 | 23.12 | 23.35 | 2,037,700 | +0.44(+1.92%) |
Nov 15, 2004 | 23.25 | 23.39 | 22.85 | 22.91 | 1,897,000 | -0.30(-1.29%) |
Nov 12, 2004 | 22.78 | 23.24 | 22.67 | 23.21 | 1,734,000 | +0.56(+2.47%) |
Nov 11, 2004 | 22.55 | 22.67 | 22.38 | 22.65 | 1,861,900 | +0.13(+0.58%) |
Nov 10, 2004 | 23.17 | 23.17 | 22.40 | 22.52 | 2,389,300 | -0.65(-2.81%) |
Nov 09, 2004 | 22.97 | 23.30 | 22.90 | 23.17 | 1,670,000 | +0.02(+0.09%) |
Nov 08, 2004 | 22.94 | 23.22 | 22.70 | 23.15 | 1,859,100 | +0.21(+0.92%) |
Nov 05, 2004 | 22.19 | 22.97 | 22.19 | 22.94 | 2,551,100 | +0.68(+3.05%) |
Nov 04, 2004 | 22.23 | 22.65 | 22.17 | 22.26 | 2,071,700 | +0.38(+1.74%) |
Nov 03, 2004 | 21.82 | 21.88 | 21.51 | 21.88 | 2,099,300 | +0.48(+2.24%) |
Nov 02, 2004 | 21.77 | 21.82 | 21.06 | 21.40 | 2,088,800 | -0.47(-2.15%) |
Nov 01, 2004 | 22.49 | 22.50 | 21.85 | 21.87 | 2,053,000 | -0.64(-2.84%) |
Oct 29, 2004 | 22.12 | 22.62 | 21.92 | 22.51 | 1,501,100 | +0.50(+2.27%) |
Oct 28, 2004 | 22.07 | 22.46 | 21.98 | 22.01 | 1,511,300 | -0.16(-0.72%) |
Oct 27, 2004 | 22.45 | 22.62 | 22.14 | 22.17 | 2,432,400 | -0.33(-1.47%) |
Oct 26, 2004 | 22.55 | 22.55 | 21.89 | 22.50 | 2,049,900 | -0.05(-0.22%) |
Oct 25, 2004 | 22.24 | 22.56 | 22.24 | 22.55 | 3,123,100 | +0.78(+3.58%) |
Oct 22, 2004 | 21.40 | 21.81 | 21.32 | 21.77 | 1,891,100 | +0.39(+1.82%) |
Oct 21, 2004 | 21.44 | 21.66 | 21.34 | 21.38 | 1,474,300 | -0.18(-0.83%) |
Oct 20, 2004 | 21.10 | 21.67 | 21.10 | 21.56 | 2,452,700 | +0.75(+3.60%) |
Oct 19, 2004 | 20.52 | 20.92 | 20.47 | 20.81 | 2,091,600 | +0.42(+2.06%) |
Oct 18, 2004 | 20.78 | 20.94 | 20.25 | 20.39 | 1,560,100 | -0.18(-0.88%) |
Oct 15, 2004 | 20.60 | 20.94 | 20.42 | 20.57 | 2,600,600 | +0.18(+0.88%) |
Oct 14, 2004 | 20.56 | 20.72 | 20.36 | 20.39 | 1,353,800 | +0.05(+0.25%) |
Oct 13, 2004 | 20.65 | 20.68 | 20.17 | 20.34 | 3,363,200 | -0.64(-3.05%) |
Oct 12, 2004 | 21.15 | 21.35 | 20.98 | 20.98 | 1,485,600 | -0.65(-3.01%) |
Oct 11, 2004 | 21.69 | 21.69 | 21.36 | 21.63 | 1,153,700 | -0.05(-0.23%) |
Oct 08, 2004 | 22.00 | 22.04 | 21.63 | 21.68 | 1,665,300 | +0.16(+0.74%) |
Oct 07, 2004 | 21.88 | 21.98 | 21.52 | 21.52 | 1,487,500 | -0.29(-1.33%) |
Oct 06, 2004 | 21.66 | 22.00 | 21.61 | 21.81 | 2,278,400 | +0.13(+0.60%) |
Oct 05, 2004 | 21.14 | 21.72 | 21.08 | 21.68 | 3,048,100 | +0.63(+2.99%) |
Oct 04, 2004 | 20.49 | 21.08 | 20.49 | 21.05 | 1,912,000 | +0.00(+0.00%) |