Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.47 | 25.56 | 25.38 | 25.45 | 1,438,835 | +0.05(+0.18%) |
Dec 30, 2004 | 25.38 | 25.53 | 25.36 | 25.40 | 1,936,747 | -0.04(-0.15%) |
Dec 29, 2004 | 25.45 | 25.70 | 25.41 | 25.44 | 2,113,138 | -0.13(-0.51%) |
Dec 28, 2004 | 25.35 | 25.57 | 25.32 | 25.57 | 2,186,557 | +0.18(+0.69%) |
Dec 27, 2004 | 25.81 | 25.91 | 25.39 | 25.39 | 1,831,412 | -0.31(-1.21%) |
Dec 23, 2004 | 25.60 | 25.96 | 25.60 | 25.70 | 2,118,260 | +0.05(+0.18%) |
Dec 22, 2004 | 25.25 | 25.69 | 25.22 | 25.66 | 3,180,542 | +0.30(+1.20%) |
Dec 21, 2004 | 25.20 | 25.38 | 25.16 | 25.35 | 3,302,820 | +0.27(+1.06%) |
Dec 20, 2004 | 25.32 | 25.50 | 25.05 | 25.09 | 2,097,377 | -0.17(-0.66%) |
Dec 17, 2004 | 24.94 | 25.35 | 24.94 | 25.25 | 5,487,013 | +0.13(+0.52%) |
Dec 16, 2004 | 25.13 | 25.29 | 24.97 | 25.13 | 2,729,519 | -0.18(-0.72%) |
Dec 15, 2004 | 25.13 | 25.38 | 25.05 | 25.31 | 3,699,337 | +0.20(+0.79%) |
Dec 14, 2004 | 25.16 | 25.28 | 24.99 | 25.11 | 5,184,930 | -0.05(-0.18%) |
Dec 13, 2004 | 25.26 | 25.27 | 25.03 | 25.16 | 2,637,843 | +0.05(+0.21%) |
Dec 10, 2004 | 25.55 | 25.55 | 24.97 | 25.10 | 2,890,280 | +0.00(+0.00%) |
Dec 09, 2004 | 25.16 | 25.24 | 24.90 | 25.10 | 2,356,118 | -0.16(-0.63%) |
Dec 08, 2004 | 25.13 | 25.46 | 25.03 | 25.26 | 2,953,454 | +0.14(+0.55%) |
Dec 07, 2004 | 25.20 | 25.45 | 25.03 | 25.13 | 3,261,842 | -0.03(-0.12%) |
Dec 06, 2004 | 25.05 | 25.20 | 24.86 | 25.16 | 4,057,109 | -0.05(-0.18%) |
Dec 03, 2004 | 25.06 | 25.31 | 24.88 | 25.20 | 3,294,940 | +0.11(+0.46%) |
Dec 02, 2004 | 25.20 | 25.28 | 25.03 | 25.09 | 3,379,392 | -0.19(-0.75%) |
Dec 01, 2004 | 25.05 | 25.39 | 25.05 | 25.28 | 3,302,558 | +0.22(+0.88%) |
Nov 30, 2004 | 24.90 | 25.13 | 24.83 | 25.06 | 3,542,123 | -0.06(-0.24%) |
Nov 29, 2004 | 25.30 | 25.35 | 24.90 | 25.12 | 3,911,715 | +0.05(+0.18%) |
Nov 26, 2004 | 25.06 | 25.19 | 25.03 | 25.07 | 1,229,610 | +0.02(+0.06%) |
Nov 24, 2004 | 24.90 | 25.09 | 24.90 | 25.06 | 1,424,913 | +0.20(+0.80%) |
Nov 23, 2004 | 24.71 | 25.04 | 24.55 | 24.86 | 2,206,521 | +0.14(+0.55%) |
Nov 22, 2004 | 24.65 | 24.73 | 24.39 | 24.72 | 2,160,026 | +0.07(+0.28%) |
Nov 19, 2004 | 25.20 | 25.22 | 24.62 | 24.65 | 2,461,847 | -0.51(-2.03%) |
Nov 18, 2004 | 25.09 | 25.20 | 24.93 | 25.16 | 1,625,339 | +0.14(+0.55%) |
Nov 17, 2004 | 24.94 | 25.21 | 24.94 | 25.03 | 2,455,542 | +0.09(+0.37%) |
Nov 16, 2004 | 25.27 | 25.28 | 24.89 | 24.94 | 3,059,972 | -0.33(-1.30%) |
Nov 15, 2004 | 25.35 | 25.39 | 25.01 | 25.26 | 2,987,078 | -0.16(-0.63%) |
Nov 12, 2004 | 25.19 | 25.42 | 25.04 | 25.42 | 2,417,716 | +0.10(+0.39%) |
Nov 11, 2004 | 25.06 | 25.38 | 25.05 | 25.32 | 2,383,436 | +0.27(+1.09%) |
Nov 10, 2004 | 25.09 | 25.12 | 24.84 | 25.05 | 2,463,948 | +0.12(+0.49%) |
Nov 09, 2004 | 25.68 | 25.69 | 24.75 | 24.93 | 7,116,162 | -0.75(-2.93%) |
Nov 08, 2004 | 25.83 | 25.87 | 25.51 | 25.68 | 2,372,798 | -0.14(-0.56%) |
Nov 05, 2004 | 25.60 | 25.87 | 25.52 | 25.83 | 3,929,315 | +0.24(+0.92%) |
Nov 04, 2004 | 25.19 | 25.65 | 24.90 | 25.59 | 3,665,320 | +0.46(+1.82%) |
Nov 03, 2004 | 25.51 | 25.66 | 25.01 | 25.13 | 3,016,498 | +0.26(+1.04%) |
Nov 02, 2004 | 24.61 | 25.13 | 24.47 | 24.87 | 4,388,875 | +0.20(+0.80%) |
Nov 01, 2004 | 24.78 | 24.85 | 24.46 | 24.68 | 2,435,973 | -0.04(-0.15%) |
Oct 29, 2004 | 24.55 | 24.75 | 24.53 | 24.71 | 2,464,736 | +0.08(+0.34%) |
Oct 28, 2004 | 24.52 | 24.74 | 24.34 | 24.63 | 3,269,854 | -0.04(-0.15%) |
Oct 27, 2004 | 24.17 | 24.70 | 24.07 | 24.67 | 5,592,217 | +0.38(+1.57%) |
Oct 26, 2004 | 23.79 | 24.29 | 23.69 | 24.29 | 3,236,362 | +0.69(+2.90%) |
Oct 25, 2004 | 23.53 | 23.68 | 23.33 | 23.60 | 3,049,727 | -0.03(-0.13%) |
Oct 22, 2004 | 23.98 | 24.17 | 23.50 | 23.63 | 3,246,344 | -0.43(-1.77%) |
Oct 21, 2004 | 23.91 | 24.13 | 23.66 | 24.06 | 3,847,489 | +0.21(+0.89%) |
Oct 20, 2004 | 23.22 | 23.95 | 23.03 | 23.85 | 6,178,521 | +0.43(+1.85%) |
Oct 19, 2004 | 23.74 | 23.79 | 23.10 | 23.41 | 4,252,412 | -0.27(-1.13%) |
Oct 18, 2004 | 23.47 | 23.68 | 23.24 | 23.68 | 3,183,957 | +0.11(+0.48%) |
Oct 15, 2004 | 23.02 | 23.59 | 22.95 | 23.56 | 4,589,038 | +0.54(+2.35%) |
Oct 14, 2004 | 22.93 | 23.34 | 22.85 | 23.02 | 3,353,255 | -0.27(-1.14%) |
Oct 13, 2004 | 23.47 | 23.72 | 23.18 | 23.29 | 3,673,463 | -0.16(-0.68%) |
Oct 12, 2004 | 23.03 | 23.45 | 22.73 | 23.45 | 6,819,069 | +0.02(+0.06%) |
Oct 11, 2004 | 23.43 | 23.59 | 23.30 | 23.44 | 2,794,270 | +0.11(+0.49%) |
Oct 08, 2004 | 23.40 | 23.45 | 23.22 | 23.32 | 3,267,096 | -0.08(-0.33%) |
Oct 07, 2004 | 23.50 | 23.55 | 23.22 | 23.40 | 3,743,205 | -0.10(-0.42%) |
Oct 06, 2004 | 22.96 | 23.52 | 22.93 | 23.50 | 4,679,532 | +0.60(+2.63%) |
Oct 05, 2004 | 22.69 | 23.02 | 22.65 | 22.89 | 5,973,630 | +0.21(+0.91%) |
Oct 04, 2004 | 22.61 | 22.80 | 22.57 | 22.69 | 3,333,423 | +0.11(+0.51%) |