Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.81 | 25.17 | 24.77 | 24.95 | 973,877 | +0.14(+0.56%) |
Dec 30, 2004 | 24.60 | 24.92 | 24.60 | 24.81 | 1,323,569 | +0.35(+1.41%) |
Dec 29, 2004 | 24.17 | 24.55 | 23.97 | 24.47 | 1,417,191 | +0.54(+2.24%) |
Dec 28, 2004 | 23.97 | 24.08 | 23.69 | 23.93 | 2,079,845 | +0.01(+0.04%) |
Dec 27, 2004 | 24.57 | 24.59 | 23.87 | 23.92 | 1,470,491 | -0.40(-1.63%) |
Dec 23, 2004 | 24.15 | 24.44 | 24.06 | 24.32 | 975,036 | -0.04(-0.18%) |
Dec 22, 2004 | 24.65 | 24.80 | 24.26 | 24.36 | 1,364,818 | -0.28(-1.12%) |
Dec 21, 2004 | 24.17 | 24.77 | 24.13 | 24.64 | 1,683,457 | +0.35(+1.46%) |
Dec 20, 2004 | 24.68 | 24.87 | 23.95 | 24.29 | 2,406,015 | -0.42(-1.71%) |
Dec 17, 2004 | 24.96 | 25.03 | 24.27 | 24.71 | 2,680,740 | +0.03(+0.10%) |
Dec 16, 2004 | 24.99 | 25.30 | 24.37 | 24.68 | 2,185,981 | -0.40(-1.58%) |
Dec 15, 2004 | 24.98 | 25.11 | 24.76 | 25.08 | 1,497,256 | +0.18(+0.73%) |
Dec 14, 2004 | 24.48 | 25.03 | 24.46 | 24.90 | 2,405,552 | +0.31(+1.26%) |
Dec 13, 2004 | 24.38 | 24.63 | 24.26 | 24.59 | 1,296,224 | +0.37(+1.53%) |
Dec 10, 2004 | 23.52 | 24.52 | 23.48 | 24.22 | 2,155,507 | +0.27(+1.12%) |
Dec 09, 2004 | 23.66 | 24.32 | 23.13 | 23.95 | 3,325,203 | -0.32(-1.32%) |
Dec 08, 2004 | 24.60 | 24.73 | 24.14 | 24.27 | 2,162,575 | -0.39(-1.58%) |
Dec 07, 2004 | 25.37 | 25.62 | 24.60 | 24.66 | 2,012,873 | -0.72(-2.82%) |
Dec 06, 2004 | 24.99 | 25.54 | 24.71 | 25.37 | 2,954,075 | +0.13(+0.51%) |
Dec 03, 2004 | 25.04 | 25.63 | 24.99 | 25.24 | 3,702,587 | +0.85(+3.47%) |
Dec 02, 2004 | 24.24 | 24.99 | 24.05 | 24.40 | 3,091,032 | +0.13(+0.53%) |
Dec 01, 2004 | 22.74 | 24.27 | 22.65 | 24.27 | 5,634,236 | +1.82(+8.11%) |
Nov 30, 2004 | 22.75 | 22.79 | 22.40 | 22.45 | 2,680,625 | -0.30(-1.33%) |
Nov 29, 2004 | 22.95 | 23.24 | 22.63 | 22.75 | 2,314,711 | -0.24(-1.05%) |
Nov 26, 2004 | 22.70 | 23.23 | 22.61 | 22.99 | 404,961 | -0.16(-0.67%) |
Nov 24, 2004 | 22.78 | 23.18 | 22.78 | 23.15 | 1,278,033 | +0.35(+1.51%) |
Nov 23, 2004 | 23.20 | 23.52 | 22.78 | 22.80 | 2,227,346 | -0.43(-1.86%) |
Nov 22, 2004 | 22.90 | 23.29 | 22.65 | 23.23 | 1,915,890 | -0.02(-0.07%) |
Nov 19, 2004 | 23.91 | 23.99 | 23.12 | 23.25 | 2,233,603 | -0.96(-3.96%) |
Nov 18, 2004 | 23.34 | 24.25 | 22.99 | 24.21 | 3,090,337 | +0.31(+1.30%) |
Nov 17, 2004 | 23.33 | 24.20 | 23.33 | 23.90 | 3,489,968 | +0.54(+2.33%) |
Nov 16, 2004 | 23.07 | 23.47 | 23.06 | 23.35 | 1,994,913 | -0.06(-0.26%) |
Nov 15, 2004 | 22.58 | 23.47 | 22.53 | 23.41 | 2,983,621 | +0.62(+2.73%) |
Nov 12, 2004 | 22.31 | 22.79 | 22.04 | 22.79 | 1,666,541 | +0.38(+1.69%) |
Nov 11, 2004 | 21.91 | 22.53 | 21.82 | 22.41 | 1,197,156 | +0.44(+2.00%) |
Nov 10, 2004 | 22.18 | 22.31 | 21.74 | 21.97 | 2,743,773 | -0.39(-1.74%) |
Nov 09, 2004 | 22.05 | 22.56 | 22.04 | 22.36 | 2,206,721 | -0.06(-0.27%) |
Nov 08, 2004 | 22.10 | 22.76 | 22.10 | 22.42 | 1,441,755 | -0.14(-0.61%) |
Nov 05, 2004 | 22.36 | 22.78 | 22.18 | 22.56 | 3,295,888 | +0.66(+2.99%) |
Nov 04, 2004 | 21.58 | 22.14 | 21.50 | 21.90 | 4,762,903 | -0.28(-1.25%) |
Nov 03, 2004 | 23.30 | 23.30 | 22.02 | 22.18 | 6,122,971 | -0.53(-2.32%) |
Nov 02, 2004 | 22.31 | 23.08 | 22.15 | 22.71 | 3,780,683 | +0.11(+0.50%) |
Nov 01, 2004 | 22.46 | 22.76 | 22.30 | 22.59 | 3,366,336 | +0.13(+0.58%) |
Oct 29, 2004 | 22.19 | 22.53 | 21.79 | 22.47 | 4,626,178 | +0.10(+0.46%) |
Oct 28, 2004 | 21.93 | 22.43 | 21.81 | 22.36 | 4,265,362 | +0.19(+0.86%) |
Oct 27, 2004 | 21.44 | 22.25 | 21.19 | 22.17 | 2,852,921 | +0.91(+4.30%) |
Oct 26, 2004 | 21.26 | 21.58 | 20.97 | 21.26 | 4,016,708 | -0.01(-0.04%) |
Oct 25, 2004 | 20.50 | 21.62 | 20.40 | 21.27 | 6,426,316 | +0.65(+3.14%) |
Oct 22, 2004 | 20.98 | 21.17 | 20.29 | 20.62 | 3,758,900 | -0.24(-1.16%) |
Oct 21, 2004 | 20.20 | 20.96 | 20.06 | 20.86 | 2,809,934 | +0.76(+3.76%) |
Oct 20, 2004 | 19.36 | 20.28 | 19.04 | 20.10 | 2,985,939 | +0.76(+3.95%) |
Oct 19, 2004 | 19.47 | 19.85 | 19.25 | 19.34 | 2,388,867 | +0.20(+1.04%) |
Oct 18, 2004 | 18.65 | 19.30 | 18.50 | 19.14 | 2,212,978 | +0.37(+1.98%) |
Oct 15, 2004 | 18.64 | 19.09 | 18.41 | 18.77 | 1,709,991 | +0.02(+0.09%) |
Oct 14, 2004 | 19.14 | 19.71 | 18.70 | 18.75 | 3,864,688 | -0.74(-3.81%) |
Oct 13, 2004 | 19.34 | 19.61 | 19.07 | 19.50 | 5,148,399 | +0.77(+4.10%) |
Oct 12, 2004 | 18.57 | 18.88 | 18.34 | 18.73 | 2,626,050 | -0.20(-1.05%) |
Oct 11, 2004 | 18.72 | 19.36 | 18.43 | 18.93 | 1,603,856 | +0.27(+1.43%) |
Oct 08, 2004 | 19.19 | 19.31 | 18.56 | 18.66 | 2,771,234 | -0.73(-3.78%) |
Oct 07, 2004 | 19.63 | 19.84 | 19.36 | 19.39 | 2,121,094 | -0.41(-2.09%) |
Oct 06, 2004 | 19.91 | 19.94 | 19.30 | 19.81 | 2,507,285 | -0.18(-0.91%) |
Oct 05, 2004 | 20.07 | 20.23 | 19.76 | 19.99 | 3,653,343 | -0.05(-0.26%) |
Oct 04, 2004 | 19.87 | 20.61 | 19.82 | 20.04 | 4,097,468 | +0.52(+2.65%) |