Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.97 | 23.03 | 22.92 | 22.93 | 1,659,384 | -0.01(-0.05%) |
Dec 30, 2004 | 22.93 | 23.04 | 22.90 | 22.94 | 1,738,150 | +0.04(+0.17%) |
Dec 29, 2004 | 22.93 | 22.98 | 22.84 | 22.90 | 2,724,366 | -0.03(-0.14%) |
Dec 28, 2004 | 22.90 | 23.06 | 22.81 | 22.93 | 3,089,617 | +0.09(+0.41%) |
Dec 27, 2004 | 22.93 | 23.01 | 22.80 | 22.84 | 2,992,351 | -0.03(-0.14%) |
Dec 23, 2004 | 22.69 | 22.90 | 22.64 | 22.87 | 2,228,144 | +0.16(+0.70%) |
Dec 22, 2004 | 22.74 | 22.87 | 22.66 | 22.72 | 3,104,821 | +0.07(+0.31%) |
Dec 21, 2004 | 22.50 | 22.74 | 22.49 | 22.64 | 2,743,782 | +0.20(+0.90%) |
Dec 20, 2004 | 22.56 | 22.83 | 22.41 | 22.44 | 2,410,220 | -0.13(-0.56%) |
Dec 17, 2004 | 22.59 | 22.75 | 22.42 | 22.57 | 3,962,264 | -0.16(-0.70%) |
Dec 16, 2004 | 22.79 | 22.89 | 22.67 | 22.73 | 3,917,569 | +0.13(+0.56%) |
Dec 15, 2004 | 22.38 | 22.70 | 22.25 | 22.60 | 4,274,028 | +0.19(+0.85%) |
Dec 14, 2004 | 22.42 | 22.48 | 22.31 | 22.41 | 4,018,865 | -0.04(-0.17%) |
Dec 13, 2004 | 22.33 | 22.52 | 22.33 | 22.45 | 4,366,349 | +0.20(+0.91%) |
Dec 10, 2004 | 22.61 | 22.61 | 22.09 | 22.25 | 3,233,776 | +0.03(+0.15%) |
Dec 09, 2004 | 21.92 | 22.30 | 21.84 | 22.21 | 4,259,191 | +0.23(+1.04%) |
Dec 08, 2004 | 21.86 | 22.03 | 21.78 | 21.98 | 3,703,987 | +0.13(+0.57%) |
Dec 07, 2004 | 22.19 | 22.36 | 21.83 | 21.86 | 5,108,209 | -0.39(-1.74%) |
Dec 06, 2004 | 22.09 | 22.34 | 22.00 | 22.25 | 7,182,852 | +0.13(+0.57%) |
Dec 03, 2004 | 22.56 | 22.68 | 22.06 | 22.12 | 8,745,154 | -0.57(-2.53%) |
Dec 02, 2004 | 23.08 | 23.16 | 22.68 | 22.69 | 4,345,284 | -0.45(-1.96%) |
Dec 01, 2004 | 22.74 | 23.21 | 22.67 | 23.15 | 5,209,505 | +0.48(+2.12%) |
Nov 30, 2004 | 22.66 | 22.80 | 22.59 | 22.67 | 5,224,342 | +0.02(+0.10%) |
Nov 29, 2004 | 22.87 | 22.93 | 22.63 | 22.64 | 3,281,218 | -0.17(-0.77%) |
Nov 26, 2004 | 22.64 | 22.90 | 22.58 | 22.82 | 1,743,462 | +0.16(+0.72%) |
Nov 24, 2004 | 22.22 | 22.69 | 22.21 | 22.66 | 4,791,682 | +0.58(+2.65%) |
Nov 23, 2004 | 22.30 | 22.33 | 21.92 | 22.07 | 2,738,104 | -0.14(-0.61%) |
Nov 22, 2004 | 22.06 | 22.46 | 22.04 | 22.21 | 4,068,323 | +0.10(+0.44%) |
Nov 19, 2004 | 22.43 | 22.44 | 21.99 | 22.11 | 2,447,954 | -0.28(-1.24%) |
Nov 18, 2004 | 22.32 | 22.49 | 22.25 | 22.39 | 3,451,205 | +0.15(+0.66%) |
Nov 17, 2004 | 22.15 | 22.38 | 22.07 | 22.24 | 2,955,166 | +0.09(+0.39%) |
Nov 16, 2004 | 22.26 | 22.30 | 22.06 | 22.15 | 2,379,080 | -0.04(-0.20%) |
Nov 15, 2004 | 22.38 | 22.38 | 22.16 | 22.20 | 1,821,678 | -0.08(-0.37%) |
Nov 12, 2004 | 22.31 | 22.32 | 22.03 | 22.28 | 3,107,935 | -0.08(-0.37%) |
Nov 11, 2004 | 22.34 | 22.37 | 22.13 | 22.36 | 2,344,826 | +0.14(+0.61%) |
Nov 10, 2004 | 22.37 | 22.37 | 22.12 | 22.22 | 2,714,291 | -0.05(-0.22%) |
Nov 09, 2004 | 22.10 | 22.31 | 21.98 | 22.27 | 5,608,094 | +0.40(+1.85%) |
Nov 08, 2004 | 21.95 | 21.97 | 21.83 | 21.87 | 2,542,472 | -0.03(-0.15%) |
Nov 05, 2004 | 21.84 | 21.97 | 21.64 | 21.90 | 4,455,372 | +0.39(+1.83%) |
Nov 04, 2004 | 21.14 | 21.55 | 20.96 | 21.51 | 4,058,614 | +0.35(+1.68%) |
Nov 03, 2004 | 21.21 | 21.29 | 21.05 | 21.15 | 3,828,729 | +0.23(+1.12%) |
Nov 02, 2004 | 21.05 | 21.21 | 20.87 | 20.92 | 2,762,100 | -0.13(-0.62%) |
Nov 01, 2004 | 21.07 | 21.16 | 20.82 | 21.05 | 4,559,965 | +0.03(+0.13%) |
Oct 29, 2004 | 20.69 | 21.02 | 20.67 | 21.02 | 3,789,163 | +0.39(+1.88%) |
Oct 28, 2004 | 21.22 | 21.22 | 20.26 | 20.64 | 6,997,112 | -0.23(-1.10%) |
Oct 27, 2004 | 21.24 | 21.39 | 20.87 | 20.87 | 11,224,431 | -0.34(-1.60%) |
Oct 26, 2004 | 21.19 | 21.32 | 20.80 | 21.20 | 7,922,880 | +0.02(+0.08%) |
Oct 25, 2004 | 21.14 | 21.33 | 21.12 | 21.19 | 3,427,759 | +0.11(+0.54%) |
Oct 22, 2004 | 21.43 | 21.70 | 21.05 | 21.07 | 4,151,118 | -0.26(-1.20%) |
Oct 21, 2004 | 21.12 | 21.38 | 20.98 | 21.33 | 3,254,475 | +0.13(+0.62%) |
Oct 20, 2004 | 20.99 | 21.23 | 20.99 | 21.20 | 6,358,197 | +0.39(+1.86%) |
Oct 19, 2004 | 21.29 | 21.31 | 20.70 | 20.81 | 7,753,992 | -0.48(-2.26%) |
Oct 18, 2004 | 21.36 | 21.43 | 21.13 | 21.29 | 3,838,621 | -0.07(-0.31%) |
Oct 15, 2004 | 21.33 | 21.65 | 21.29 | 21.36 | 3,561,293 | -0.02(-0.10%) |
Oct 14, 2004 | 21.64 | 21.67 | 21.38 | 21.38 | 3,344,231 | -0.20(-0.94%) |
Oct 13, 2004 | 21.84 | 21.86 | 21.32 | 21.58 | 6,017,308 | -0.39(-1.76%) |
Oct 12, 2004 | 21.98 | 22.00 | 21.71 | 21.97 | 3,739,706 | -0.11(-0.52%) |
Oct 11, 2004 | 22.13 | 22.35 | 22.03 | 22.08 | 1,422,722 | -0.09(-0.42%) |
Oct 08, 2004 | 22.26 | 22.45 | 22.08 | 22.18 | 3,172,595 | -0.10(-0.47%) |
Oct 07, 2004 | 22.56 | 22.60 | 22.26 | 22.28 | 2,693,409 | -0.39(-1.71%) |
Oct 06, 2004 | 22.34 | 22.68 | 22.25 | 22.67 | 3,750,330 | +0.33(+1.49%) |
Oct 05, 2004 | 22.22 | 22.37 | 22.03 | 22.33 | 3,247,697 | +0.13(+0.59%) |
Oct 04, 2004 | 22.31 | 22.46 | 21.98 | 22.20 | 3,927,827 | -0.05(-0.22%) |