Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.60 | 25.80 | 25.51 | 25.67 | 1,671,144 | +0.08(+0.29%) |
Dec 30, 2004 | 25.59 | 25.71 | 25.45 | 25.60 | 1,817,236 | +0.01(+0.05%) |
Dec 29, 2004 | 25.27 | 25.71 | 25.20 | 25.59 | 5,244,151 | +0.31(+1.23%) |
Dec 28, 2004 | 24.58 | 25.34 | 24.58 | 25.28 | 3,092,864 | +0.74(+3.00%) |
Dec 27, 2004 | 24.95 | 25.02 | 24.53 | 24.54 | 1,838,615 | -0.33(-1.31%) |
Dec 23, 2004 | 24.84 | 25.02 | 24.81 | 24.87 | 918,416 | +0.02(+0.09%) |
Dec 22, 2004 | 24.73 | 24.98 | 24.57 | 24.84 | 2,504,935 | +0.12(+0.48%) |
Dec 21, 2004 | 24.49 | 24.92 | 24.39 | 24.72 | 3,390,392 | +0.28(+1.13%) |
Dec 20, 2004 | 24.75 | 24.87 | 24.38 | 24.45 | 5,003,635 | -0.31(-1.26%) |
Dec 17, 2004 | 24.95 | 25.15 | 24.65 | 24.76 | 3,474,127 | -0.22(-0.87%) |
Dec 16, 2004 | 25.16 | 25.19 | 24.95 | 24.98 | 2,438,125 | -0.18(-0.71%) |
Dec 15, 2004 | 25.22 | 25.37 | 24.98 | 25.16 | 2,484,446 | +0.01(+0.04%) |
Dec 14, 2004 | 25.34 | 25.34 | 24.90 | 25.14 | 3,110,680 | -0.19(-0.76%) |
Dec 13, 2004 | 25.22 | 25.40 | 25.10 | 25.34 | 5,053,520 | +0.37(+1.48%) |
Dec 10, 2004 | 24.54 | 25.15 | 24.50 | 24.97 | 5,078,462 | +0.31(+1.25%) |
Dec 09, 2004 | 24.10 | 24.71 | 23.92 | 24.66 | 5,700,242 | +0.50(+2.07%) |
Dec 08, 2004 | 24.10 | 24.16 | 23.74 | 24.16 | 4,603,665 | +0.01(+0.03%) |
Dec 07, 2004 | 24.47 | 24.64 | 23.97 | 24.15 | 8,118,769 | -0.15(-0.61%) |
Dec 06, 2004 | 24.18 | 24.47 | 24.14 | 24.30 | 6,750,497 | +0.28(+1.16%) |
Dec 03, 2004 | 23.69 | 24.02 | 23.32 | 24.02 | 8,381,556 | +0.48(+2.06%) |
Dec 02, 2004 | 23.31 | 23.78 | 23.14 | 23.54 | 10,078,534 | +0.23(+1.00%) |
Dec 01, 2004 | 22.11 | 23.35 | 22.05 | 23.31 | 12,188,844 | +1.34(+6.08%) |
Nov 30, 2004 | 22.11 | 22.36 | 21.86 | 21.97 | 5,034,813 | -0.29(-1.31%) |
Nov 29, 2004 | 22.23 | 22.49 | 21.61 | 22.26 | 7,717,908 | +0.05(+0.24%) |
Nov 26, 2004 | 22.40 | 22.60 | 22.11 | 22.21 | 2,583,325 | -0.10(-0.43%) |
Nov 24, 2004 | 22.74 | 22.81 | 22.23 | 22.30 | 6,910,842 | -0.72(-3.13%) |
Nov 23, 2004 | 22.65 | 23.05 | 22.55 | 23.02 | 3,275,479 | +0.27(+1.20%) |
Nov 22, 2004 | 22.59 | 22.90 | 22.04 | 22.75 | 6,171,476 | +0.19(+0.82%) |
Nov 19, 2004 | 22.90 | 23.10 | 22.45 | 22.57 | 4,961,767 | -0.28(-1.24%) |
Nov 18, 2004 | 22.74 | 22.97 | 22.28 | 22.85 | 5,459,725 | +0.11(+0.48%) |
Nov 17, 2004 | 22.84 | 23.42 | 22.25 | 22.74 | 10,739,509 | +0.18(+0.78%) |
Nov 16, 2004 | 23.69 | 23.77 | 22.51 | 22.57 | 8,063,540 | -1.05(-4.46%) |
Nov 15, 2004 | 22.97 | 23.73 | 22.97 | 23.62 | 8,763,710 | +0.64(+2.80%) |
Nov 12, 2004 | 22.50 | 23.06 | 22.00 | 22.97 | 6,464,550 | +0.59(+2.64%) |
Nov 11, 2004 | 22.36 | 22.96 | 21.78 | 22.38 | 13,735,276 | +0.09(+0.42%) |
Nov 10, 2004 | 21.38 | 22.38 | 21.32 | 22.29 | 11,737,207 | +0.84(+3.90%) |
Nov 09, 2004 | 21.01 | 21.48 | 20.87 | 21.45 | 7,177,192 | +0.42(+1.99%) |
Nov 08, 2004 | 20.24 | 21.17 | 20.12 | 21.04 | 6,055,672 | +0.79(+3.91%) |
Nov 05, 2004 | 21.01 | 21.02 | 20.16 | 20.24 | 5,454,381 | -0.74(-3.54%) |
Nov 04, 2004 | 20.99 | 21.05 | 20.46 | 20.99 | 5,220,990 | -0.01(-0.04%) |
Nov 03, 2004 | 20.43 | 21.05 | 20.43 | 20.99 | 10,614,797 | +0.81(+4.02%) |
Nov 02, 2004 | 19.83 | 20.32 | 19.72 | 20.18 | 7,117,508 | +0.45(+2.28%) |
Nov 01, 2004 | 19.77 | 19.86 | 19.50 | 19.73 | 3,952,488 | +0.01(+0.04%) |
Oct 29, 2004 | 19.55 | 20.09 | 19.53 | 19.73 | 7,635,955 | +0.22(+1.14%) |
Oct 28, 2004 | 19.16 | 19.50 | 18.89 | 19.50 | 5,616,506 | +0.39(+2.04%) |
Oct 27, 2004 | 18.53 | 19.24 | 18.43 | 19.11 | 6,234,723 | +0.51(+2.76%) |
Oct 26, 2004 | 19.01 | 19.01 | 18.05 | 18.60 | 12,807,061 | -0.41(-2.16%) |
Oct 25, 2004 | 18.80 | 19.12 | 18.71 | 19.01 | 3,984,557 | +0.14(+0.75%) |
Oct 22, 2004 | 18.93 | 19.12 | 18.83 | 18.87 | 1,908,988 | -0.04(-0.22%) |
Oct 21, 2004 | 18.74 | 19.17 | 18.63 | 18.91 | 3,766,311 | +0.16(+0.87%) |
Oct 20, 2004 | 19.00 | 19.02 | 18.43 | 18.75 | 5,085,588 | -0.31(-1.61%) |
Oct 19, 2004 | 19.34 | 19.35 | 18.88 | 19.05 | 4,049,586 | -0.11(-0.57%) |
Oct 18, 2004 | 19.23 | 19.23 | 18.91 | 19.16 | 4,509,240 | -0.05(-0.26%) |
Oct 15, 2004 | 19.38 | 19.50 | 19.12 | 19.21 | 7,148,686 | -0.06(-0.31%) |
Oct 14, 2004 | 18.86 | 19.39 | 18.79 | 19.27 | 8,905,348 | +0.50(+2.65%) |
Oct 13, 2004 | 18.65 | 18.79 | 18.32 | 18.78 | 5,080,244 | +0.24(+1.27%) |
Oct 12, 2004 | 18.58 | 18.58 | 18.30 | 18.54 | 3,930,218 | -0.12(-0.66%) |
Oct 11, 2004 | 18.63 | 18.86 | 18.30 | 18.66 | 3,882,115 | +0.04(+0.21%) |
Oct 08, 2004 | 18.66 | 18.91 | 18.58 | 18.62 | 3,485,708 | -0.14(-0.74%) |
Oct 07, 2004 | 18.86 | 18.93 | 18.70 | 18.76 | 6,400,412 | -0.16(-0.87%) |
Oct 06, 2004 | 18.99 | 19.11 | 18.75 | 18.93 | 4,941,279 | -0.01(-0.06%) |
Oct 05, 2004 | 18.91 | 19.17 | 18.79 | 18.94 | 7,448,886 | +0.03(+0.15%) |
Oct 04, 2004 | 18.75 | 19.11 | 18.72 | 18.91 | 8,460,838 | +0.31(+1.66%) |