Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.20 | 25.47 | 25.16 | 25.31 | 1,982,036 | +0.19(+0.74%) |
Dec 30, 2004 | 25.14 | 25.22 | 25.04 | 25.13 | 1,485,057 | +0.02(+0.08%) |
Dec 29, 2004 | 25.14 | 25.20 | 24.96 | 25.11 | 2,184,386 | -0.07(-0.26%) |
Dec 28, 2004 | 25.04 | 25.23 | 24.96 | 25.18 | 2,015,812 | +0.23(+0.93%) |
Dec 27, 2004 | 25.27 | 25.29 | 24.94 | 24.94 | 1,708,517 | -0.24(-0.95%) |
Dec 23, 2004 | 25.34 | 25.49 | 25.14 | 25.18 | 2,451,272 | -0.15(-0.60%) |
Dec 22, 2004 | 25.17 | 25.47 | 25.09 | 25.33 | 4,303,937 | +0.44(+1.79%) |
Dec 21, 2004 | 24.57 | 24.89 | 24.55 | 24.89 | 3,921,552 | +0.72(+2.99%) |
Dec 20, 2004 | 24.07 | 24.34 | 24.03 | 24.17 | 2,662,970 | +0.11(+0.44%) |
Dec 17, 2004 | 24.37 | 24.64 | 24.04 | 24.06 | 3,953,066 | -0.55(-2.24%) |
Dec 16, 2004 | 24.59 | 24.73 | 24.47 | 24.61 | 2,277,118 | +0.01(+0.05%) |
Dec 15, 2004 | 24.80 | 24.86 | 24.41 | 24.60 | 3,387,028 | -0.11(-0.43%) |
Dec 14, 2004 | 24.25 | 24.78 | 24.24 | 24.70 | 3,891,396 | +0.46(+1.89%) |
Dec 13, 2004 | 24.07 | 24.31 | 23.95 | 24.25 | 3,442,818 | +0.25(+1.05%) |
Dec 10, 2004 | 23.98 | 24.19 | 23.47 | 23.99 | 3,333,651 | +0.44(+1.86%) |
Dec 09, 2004 | 23.05 | 23.56 | 22.98 | 23.56 | 2,597,531 | +0.44(+1.89%) |
Dec 08, 2004 | 23.15 | 23.21 | 23.03 | 23.12 | 3,066,163 | -0.04(-0.17%) |
Dec 07, 2004 | 23.59 | 23.60 | 23.15 | 23.16 | 2,482,484 | -0.43(-1.83%) |
Dec 06, 2004 | 23.74 | 23.74 | 23.52 | 23.59 | 2,225,852 | -0.15(-0.61%) |
Dec 03, 2004 | 23.68 | 23.94 | 23.58 | 23.74 | 2,729,164 | +0.10(+0.42%) |
Dec 02, 2004 | 23.41 | 23.66 | 23.27 | 23.64 | 4,627,818 | +0.27(+1.14%) |
Dec 01, 2004 | 23.05 | 23.44 | 22.95 | 23.37 | 3,247,102 | +0.33(+1.41%) |
Nov 30, 2004 | 23.09 | 23.18 | 22.97 | 23.05 | 3,525,597 | -0.18(-0.77%) |
Nov 29, 2004 | 23.54 | 23.54 | 23.13 | 23.23 | 2,851,147 | -0.29(-1.24%) |
Nov 26, 2004 | 23.54 | 23.69 | 23.32 | 23.52 | 1,843,769 | -0.16(-0.67%) |
Nov 24, 2004 | 23.58 | 23.71 | 23.48 | 23.68 | 2,908,294 | +0.05(+0.20%) |
Nov 23, 2004 | 23.54 | 23.63 | 23.13 | 23.63 | 3,931,052 | +0.09(+0.39%) |
Nov 22, 2004 | 23.48 | 23.54 | 23.23 | 23.54 | 2,659,201 | +0.06(+0.25%) |
Nov 19, 2004 | 23.81 | 23.83 | 23.38 | 23.48 | 3,312,692 | -0.21(-0.90%) |
Nov 18, 2004 | 23.40 | 23.69 | 23.29 | 23.69 | 3,592,696 | +0.29(+1.25%) |
Nov 17, 2004 | 23.13 | 23.54 | 23.06 | 23.40 | 3,034,197 | +0.24(+1.03%) |
Nov 16, 2004 | 23.54 | 23.54 | 23.14 | 23.16 | 2,602,959 | -0.32(-1.38%) |
Nov 15, 2004 | 23.38 | 23.51 | 23.18 | 23.48 | 2,719,665 | +0.11(+0.45%) |
Nov 12, 2004 | 23.20 | 23.38 | 22.96 | 23.38 | 3,125,722 | +0.13(+0.54%) |
Nov 11, 2004 | 23.19 | 23.32 | 23.09 | 23.25 | 2,806,968 | +0.06(+0.26%) |
Nov 10, 2004 | 23.20 | 23.25 | 23.12 | 23.19 | 2,434,987 | +0.11(+0.49%) |
Nov 09, 2004 | 23.21 | 23.21 | 22.93 | 23.08 | 3,826,559 | -0.13(-0.57%) |
Nov 08, 2004 | 23.21 | 23.25 | 23.08 | 23.21 | 2,686,342 | +0.08(+0.34%) |
Nov 05, 2004 | 23.34 | 23.37 | 23.00 | 23.13 | 2,838,330 | -0.07(-0.29%) |
Nov 04, 2004 | 22.95 | 23.34 | 22.85 | 23.20 | 4,446,125 | +0.26(+1.13%) |
Nov 03, 2004 | 22.68 | 22.94 | 22.66 | 22.94 | 5,767,282 | +0.39(+1.74%) |
Nov 02, 2004 | 22.18 | 22.81 | 22.15 | 22.55 | 7,245,252 | +0.67(+3.06%) |
Nov 01, 2004 | 21.95 | 22.26 | 21.67 | 21.88 | 7,214,794 | +0.48(+2.23%) |
Oct 29, 2004 | 21.39 | 21.45 | 21.22 | 21.40 | 4,969,944 | +0.15(+0.69%) |
Oct 28, 2004 | 21.04 | 21.29 | 20.87 | 21.26 | 4,156,773 | +0.05(+0.25%) |
Oct 27, 2004 | 20.46 | 21.22 | 20.46 | 21.20 | 4,843,889 | +0.60(+2.90%) |
Oct 26, 2004 | 20.23 | 20.61 | 20.10 | 20.61 | 5,311,315 | +0.34(+1.70%) |
Oct 25, 2004 | 20.49 | 20.55 | 20.23 | 20.26 | 4,511,565 | -0.20(-0.97%) |
Oct 22, 2004 | 20.59 | 20.64 | 20.42 | 20.46 | 3,978,699 | -0.10(-0.48%) |
Oct 21, 2004 | 20.43 | 20.66 | 20.33 | 20.56 | 5,502,206 | +0.30(+1.47%) |
Oct 20, 2004 | 20.07 | 20.27 | 19.84 | 20.26 | 3,325,509 | +0.19(+0.96%) |
Oct 19, 2004 | 19.92 | 20.23 | 19.90 | 20.07 | 3,159,045 | +0.12(+0.60%) |
Oct 18, 2004 | 19.88 | 19.96 | 19.70 | 19.95 | 3,491,520 | +0.08(+0.40%) |
Oct 15, 2004 | 19.98 | 20.08 | 19.83 | 19.87 | 3,374,815 | -0.09(-0.43%) |
Oct 14, 2004 | 20.06 | 20.09 | 19.90 | 19.96 | 3,244,388 | -0.09(-0.43%) |
Oct 13, 2004 | 20.21 | 20.32 | 20.00 | 20.04 | 3,220,715 | -0.08(-0.40%) |
Oct 12, 2004 | 19.97 | 20.16 | 19.94 | 20.12 | 3,152,109 | +0.09(+0.46%) |
Oct 11, 2004 | 19.90 | 20.07 | 19.89 | 20.03 | 2,139,001 | +0.21(+1.04%) |
Oct 08, 2004 | 19.84 | 19.98 | 19.80 | 19.82 | 2,516,862 | -0.06(-0.30%) |
Oct 07, 2004 | 20.10 | 20.14 | 19.84 | 19.88 | 3,199,605 | -0.15(-0.76%) |
Oct 06, 2004 | 20.29 | 20.31 | 19.81 | 20.04 | 5,144,399 | -0.26(-1.27%) |
Oct 05, 2004 | 20.54 | 20.55 | 20.23 | 20.29 | 3,969,200 | -0.16(-0.78%) |
Oct 04, 2004 | 20.46 | 20.56 | 20.40 | 20.45 | 3,353,856 | +0.11(+0.55%) |