Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.36 | 25.42 | 25.18 | 25.18 | 1,060,265 | -0.19(-0.73%) |
Dec 30, 2004 | 25.35 | 25.51 | 25.23 | 25.36 | 1,070,422 | +0.02(+0.08%) |
Dec 29, 2004 | 25.25 | 25.36 | 25.07 | 25.34 | 1,076,952 | +0.04(+0.16%) |
Dec 28, 2004 | 25.13 | 25.31 | 25.04 | 25.30 | 1,328,415 | +0.31(+1.24%) |
Dec 27, 2004 | 24.95 | 25.18 | 24.89 | 24.99 | 1,528,366 | -0.03(-0.14%) |
Dec 23, 2004 | 25.11 | 25.20 | 24.92 | 25.02 | 1,104,376 | -0.12(-0.47%) |
Dec 22, 2004 | 24.87 | 25.26 | 24.85 | 25.14 | 2,970,977 | +0.36(+1.45%) |
Dec 21, 2004 | 24.73 | 24.84 | 24.49 | 24.78 | 2,163,336 | +0.19(+0.78%) |
Dec 20, 2004 | 24.76 | 24.88 | 24.55 | 24.59 | 2,248,801 | -0.17(-0.70%) |
Dec 17, 2004 | 25.18 | 25.29 | 24.58 | 24.76 | 3,860,747 | -0.47(-1.86%) |
Dec 16, 2004 | 25.22 | 25.29 | 24.84 | 25.23 | 2,757,676 | +0.07(+0.27%) |
Dec 15, 2004 | 24.81 | 25.21 | 24.76 | 25.16 | 3,231,001 | +0.35(+1.42%) |
Dec 14, 2004 | 24.80 | 24.89 | 24.69 | 24.81 | 2,176,105 | +0.03(+0.11%) |
Dec 13, 2004 | 24.64 | 24.81 | 24.55 | 24.78 | 2,113,565 | +0.21(+0.84%) |
Dec 10, 2004 | 24.42 | 24.74 | 24.42 | 24.58 | 2,622,441 | -0.03(-0.14%) |
Dec 09, 2004 | 24.46 | 24.71 | 24.34 | 24.61 | 1,977,749 | +0.14(+0.59%) |
Dec 08, 2004 | 24.42 | 24.55 | 24.29 | 24.47 | 1,093,348 | +0.05(+0.20%) |
Dec 07, 2004 | 24.73 | 24.82 | 24.42 | 24.42 | 1,536,492 | -0.35(-1.42%) |
Dec 06, 2004 | 24.46 | 24.84 | 24.45 | 24.77 | 2,293,057 | +0.18(+0.73%) |
Dec 03, 2004 | 24.42 | 24.81 | 24.42 | 24.59 | 2,122,417 | +0.17(+0.71%) |
Dec 02, 2004 | 24.51 | 24.55 | 24.24 | 24.42 | 2,151,147 | -0.28(-1.12%) |
Dec 01, 2004 | 24.48 | 24.70 | 24.38 | 24.69 | 1,685,803 | +0.39(+1.59%) |
Nov 30, 2004 | 24.18 | 24.43 | 24.18 | 24.31 | 2,933,541 | +0.02(+0.09%) |
Nov 29, 2004 | 24.88 | 24.90 | 24.18 | 24.29 | 3,555,451 | -0.54(-2.17%) |
Nov 26, 2004 | 24.60 | 24.93 | 24.60 | 24.82 | 831,148 | +0.16(+0.64%) |
Nov 24, 2004 | 24.78 | 24.80 | 24.56 | 24.67 | 2,791,630 | -0.04(-0.17%) |
Nov 23, 2004 | 24.78 | 24.88 | 24.64 | 24.71 | 3,837,966 | -0.02(-0.08%) |
Nov 22, 2004 | 24.64 | 24.76 | 24.57 | 24.73 | 2,409,720 | +0.06(+0.22%) |
Nov 19, 2004 | 25.23 | 25.23 | 24.42 | 24.67 | 4,175,475 | -0.39(-1.54%) |
Nov 18, 2004 | 25.02 | 25.20 | 24.90 | 25.06 | 1,553,324 | +0.18(+0.72%) |
Nov 17, 2004 | 24.91 | 25.21 | 24.71 | 24.88 | 3,092,138 | -0.01(-0.03%) |
Nov 16, 2004 | 25.15 | 25.26 | 24.86 | 24.89 | 4,374,266 | -0.26(-1.04%) |
Nov 15, 2004 | 25.01 | 25.16 | 24.81 | 25.15 | 2,649,285 | -0.01(-0.03%) |
Nov 12, 2004 | 24.78 | 25.16 | 24.61 | 25.15 | 3,083,142 | +0.43(+1.73%) |
Nov 11, 2004 | 24.62 | 24.84 | 24.50 | 24.73 | 2,851,268 | +0.19(+0.79%) |
Nov 10, 2004 | 24.60 | 24.72 | 24.47 | 24.53 | 1,840,047 | +0.11(+0.45%) |
Nov 09, 2004 | 24.55 | 24.73 | 24.42 | 24.42 | 3,015,379 | -0.12(-0.51%) |
Nov 08, 2004 | 24.77 | 24.77 | 24.30 | 24.55 | 2,498,813 | -0.17(-0.70%) |
Nov 05, 2004 | 24.91 | 24.93 | 24.58 | 24.72 | 2,484,448 | -0.12(-0.50%) |
Nov 04, 2004 | 24.33 | 25.01 | 24.12 | 24.84 | 5,221,665 | +0.43(+1.78%) |
Nov 03, 2004 | 24.13 | 24.45 | 23.89 | 24.41 | 2,132,719 | +0.55(+2.31%) |
Nov 02, 2004 | 23.78 | 24.24 | 23.50 | 23.86 | 3,647,881 | -0.54(-2.23%) |
Nov 01, 2004 | 23.74 | 24.51 | 23.57 | 24.40 | 3,970,445 | +0.79(+3.36%) |
Oct 29, 2004 | 23.81 | 23.89 | 23.49 | 23.61 | 2,309,744 | -0.33(-1.38%) |
Oct 28, 2004 | 23.80 | 24.03 | 23.58 | 23.94 | 1,992,114 | +0.15(+0.64%) |
Oct 27, 2004 | 23.61 | 23.95 | 23.38 | 23.79 | 2,542,489 | +0.08(+0.32%) |
Oct 26, 2004 | 23.34 | 23.73 | 23.22 | 23.71 | 2,684,980 | +0.52(+2.26%) |
Oct 25, 2004 | 23.26 | 23.34 | 23.05 | 23.19 | 2,315,258 | -0.17(-0.74%) |
Oct 22, 2004 | 23.44 | 23.50 | 23.14 | 23.36 | 1,945,827 | -0.08(-0.32%) |
Oct 21, 2004 | 23.06 | 23.50 | 23.05 | 23.44 | 1,941,474 | +0.25(+1.07%) |
Oct 20, 2004 | 22.94 | 23.25 | 22.65 | 23.19 | 2,712,259 | +0.25(+1.11%) |
Oct 19, 2004 | 23.24 | 23.79 | 22.90 | 22.94 | 2,531,897 | -0.23(-0.98%) |
Oct 18, 2004 | 23.09 | 23.22 | 22.80 | 23.16 | 1,583,215 | +0.06(+0.27%) |
Oct 15, 2004 | 23.18 | 23.34 | 23.00 | 23.10 | 1,920,144 | -0.15(-0.65%) |
Oct 14, 2004 | 22.94 | 23.34 | 22.83 | 23.25 | 2,327,592 | +0.32(+1.38%) |
Oct 13, 2004 | 23.25 | 23.26 | 22.78 | 22.94 | 2,234,001 | -0.31(-1.33%) |
Oct 12, 2004 | 23.05 | 23.34 | 22.89 | 23.25 | 2,403,190 | +0.15(+0.66%) |
Oct 11, 2004 | 23.25 | 23.39 | 23.03 | 23.09 | 1,953,662 | -0.03(-0.15%) |
Oct 08, 2004 | 23.25 | 23.36 | 22.91 | 23.13 | 2,074,533 | -0.06(-0.27%) |
Oct 07, 2004 | 23.58 | 23.60 | 23.03 | 23.19 | 2,934,702 | -0.39(-1.64%) |
Oct 06, 2004 | 23.22 | 23.58 | 23.20 | 23.58 | 2,939,490 | +0.23(+0.97%) |
Oct 05, 2004 | 23.60 | 23.61 | 23.26 | 23.35 | 4,799,271 | -0.37(-1.57%) |
Oct 04, 2004 | 24.11 | 24.27 | 23.64 | 23.72 | 3,454,024 | -0.35(-1.46%) |