Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.25 | 20.36 | 20.20 | 20.23 | 72,595,704 | -0.03(-0.15%) |
Dec 30, 2004 | 20.36 | 20.40 | 20.25 | 20.26 | 63,872,380 | -0.11(-0.52%) |
Dec 29, 2004 | 20.33 | 20.44 | 20.30 | 20.36 | 62,867,840 | -0.04(-0.19%) |
Dec 28, 2004 | 20.33 | 20.46 | 20.29 | 20.40 | 72,749,456 | +0.08(+0.37%) |
Dec 27, 2004 | 20.45 | 20.52 | 20.30 | 20.33 | 73,915,272 | -0.12(-0.59%) |
Dec 23, 2004 | 20.34 | 20.55 | 20.31 | 20.45 | 86,917,368 | +0.03(+0.15%) |
Dec 22, 2004 | 20.32 | 20.55 | 20.27 | 20.42 | 84,077,448 | -0.08(-0.37%) |
Dec 21, 2004 | 20.44 | 20.57 | 20.40 | 20.49 | 125,017,504 | +0.09(+0.45%) |
Dec 20, 2004 | 20.45 | 20.55 | 20.36 | 20.40 | 113,006,224 | -0.01(-0.04%) |
Dec 17, 2004 | 20.44 | 20.68 | 20.29 | 20.41 | 166,676,272 | -0.15(-0.74%) |
Dec 16, 2004 | 20.55 | 20.65 | 20.45 | 20.56 | 117,556,312 | +0.04(+0.18%) |
Dec 15, 2004 | 20.61 | 20.74 | 20.49 | 20.52 | 140,416,240 | -0.09(-0.44%) |
Dec 14, 2004 | 20.48 | 20.69 | 20.47 | 20.61 | 168,867,376 | -0.02(-0.07%) |
Dec 13, 2004 | 20.52 | 20.65 | 20.37 | 20.63 | 123,916,408 | +0.13(+0.63%) |
Dec 10, 2004 | 20.50 | 20.58 | 20.47 | 20.50 | 93,716,408 | -0.11(-0.55%) |
Dec 09, 2004 | 20.54 | 20.71 | 20.40 | 20.61 | 109,642,168 | -0.10(-0.48%) |
Dec 08, 2004 | 20.45 | 20.71 | 20.37 | 20.71 | 126,350,160 | +0.22(+1.07%) |
Dec 07, 2004 | 20.64 | 20.73 | 20.44 | 20.49 | 147,485,792 | -0.20(-0.95%) |
Dec 06, 2004 | 20.52 | 20.77 | 20.49 | 20.69 | 73,042,032 | +0.08(+0.37%) |
Dec 03, 2004 | 20.56 | 20.77 | 20.55 | 20.61 | 101,046,312 | +0.11(+0.52%) |
Dec 02, 2004 | 20.65 | 20.74 | 20.38 | 20.51 | 126,922,512 | -0.12(-0.59%) |
Dec 01, 2004 | 20.40 | 20.65 | 20.30 | 20.63 | 131,942,832 | +0.33(+1.64%) |
Nov 30, 2004 | 20.25 | 20.45 | 20.21 | 20.30 | 100,335,672 | +0.03(+0.15%) |
Nov 29, 2004 | 20.17 | 20.40 | 20.15 | 20.27 | 88,605,472 | +0.13(+0.64%) |
Nov 26, 2004 | 20.11 | 20.30 | 20.10 | 20.14 | 32,228,108 | -0.03(-0.15%) |
Nov 24, 2004 | 20.15 | 20.24 | 19.99 | 20.17 | 79,345,072 | +0.08(+0.41%) |
Nov 23, 2004 | 20.08 | 20.21 | 19.99 | 20.08 | 93,069,824 | -0.09(-0.45%) |
Nov 22, 2004 | 20.25 | 20.30 | 19.76 | 20.18 | 122,064,920 | -0.16(-0.78%) |
Nov 19, 2004 | 20.46 | 20.49 | 20.32 | 20.33 | 113,344,104 | -0.16(-0.78%) |
Nov 18, 2004 | 20.54 | 20.57 | 20.44 | 20.49 | 83,546,448 | -0.08(-0.37%) |
Nov 17, 2004 | 20.63 | 20.71 | 20.49 | 20.57 | 77,709,152 | +0.04(+0.18%) |
Nov 16, 2004 | 20.69 | 20.70 | 20.48 | 20.53 | 85,227,544 | -0.20(-0.99%) |
Nov 15, 2004 | 20.70 | 20.82 | 20.59 | 20.74 | 137,991,200 | -1.95(-8.61%) |
Nov 12, 2004 | 22.83 | 22.86 | 22.56 | 22.69 | 214,340,224 | -0.01(-0.03%) |
Nov 11, 2004 | 22.63 | 22.77 | 22.58 | 22.70 | 115,391,888 | +0.19(+0.84%) |
Nov 10, 2004 | 22.65 | 22.71 | 22.48 | 22.51 | 111,084,184 | -0.03(-0.13%) |
Nov 09, 2004 | 22.28 | 22.63 | 22.22 | 22.54 | 132,619,128 | +0.37(+1.67%) |
Nov 08, 2004 | 22.09 | 22.32 | 22.05 | 22.17 | 148,999,664 | -0.02(-0.10%) |
Nov 05, 2004 | 22.11 | 22.23 | 21.98 | 22.19 | 125,931,040 | +0.23(+1.07%) |
Nov 04, 2004 | 21.49 | 21.95 | 21.49 | 21.95 | 116,063,960 | +0.40(+1.86%) |
Nov 03, 2004 | 21.69 | 21.69 | 21.43 | 21.55 | 105,231,312 | +0.17(+0.81%) |
Nov 02, 2004 | 21.39 | 21.55 | 21.22 | 21.38 | 118,110,560 | +0.12(+0.57%) |
Nov 01, 2004 | 21.32 | 21.41 | 21.17 | 21.26 | 96,334,016 | +0.08(+0.39%) |
Oct 29, 2004 | 21.29 | 21.31 | 21.05 | 21.18 | 105,684,896 | -0.03(-0.14%) |
Oct 28, 2004 | 21.28 | 21.61 | 21.12 | 21.21 | 83,295,080 | -0.11(-0.50%) |
Oct 27, 2004 | 21.09 | 21.46 | 20.88 | 21.31 | 95,622,984 | +0.19(+0.90%) |
Oct 26, 2004 | 20.98 | 21.12 | 20.92 | 21.12 | 101,664,760 | +0.20(+0.98%) |
Oct 25, 2004 | 20.95 | 21.02 | 20.86 | 20.92 | 81,273,976 | -0.08(-0.40%) |
Oct 22, 2004 | 21.42 | 21.46 | 20.88 | 21.00 | 134,616,064 | -0.62(-2.87%) |
Oct 21, 2004 | 21.81 | 21.87 | 21.55 | 21.62 | 125,469,784 | -0.11(-0.49%) |
Oct 20, 2004 | 21.36 | 21.77 | 21.29 | 21.73 | 91,244,880 | +0.39(+1.85%) |
Oct 19, 2004 | 21.60 | 21.64 | 21.33 | 21.33 | 75,325,992 | -0.17(-0.81%) |
Oct 18, 2004 | 21.25 | 21.54 | 21.18 | 21.51 | 66,507,964 | +0.32(+1.50%) |
Oct 15, 2004 | 21.18 | 21.38 | 21.06 | 21.19 | 65,818,192 | +0.14(+0.68%) |
Oct 14, 2004 | 21.23 | 21.32 | 21.05 | 21.05 | 54,881,448 | -0.17(-0.82%) |
Oct 13, 2004 | 21.34 | 21.40 | 21.15 | 21.22 | 65,385,204 | +0.00(+0.00%) |
Oct 12, 2004 | 21.07 | 21.32 | 21.05 | 21.22 | 74,515,488 | -0.02(-0.11%) |
Oct 11, 2004 | 21.35 | 21.36 | 21.14 | 21.24 | 59,032,096 | +0.05(+0.25%) |
Oct 08, 2004 | 21.27 | 21.45 | 21.18 | 21.19 | 65,459,040 | -0.14(-0.64%) |
Oct 07, 2004 | 21.61 | 21.64 | 21.32 | 21.33 | 50,724,332 | -0.27(-1.26%) |
Oct 06, 2004 | 21.49 | 21.61 | 21.37 | 21.60 | 75,290,456 | +0.11(+0.53%) |
Oct 05, 2004 | 21.31 | 21.54 | 21.27 | 21.49 | 76,635,264 | +0.20(+0.92%) |
Oct 04, 2004 | 21.53 | 21.55 | 21.25 | 21.29 | 81,916,856 | -0.10(-0.46%) |