Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.00 | 26.21 | 25.97 | 26.02 | 6,877,940 | -0.01(-0.05%) |
Dec 30, 2004 | 26.24 | 26.24 | 26.04 | 26.04 | 5,198,195 | -0.20(-0.76%) |
Dec 29, 2004 | 26.28 | 26.35 | 26.08 | 26.24 | 7,293,063 | +0.01(+0.03%) |
Dec 28, 2004 | 25.92 | 26.29 | 25.89 | 26.23 | 11,241,898 | +0.31(+1.20%) |
Dec 27, 2004 | 25.92 | 26.03 | 25.73 | 25.92 | 7,636,573 | +0.01(+0.03%) |
Dec 23, 2004 | 25.79 | 25.94 | 25.75 | 25.91 | 8,929,137 | -0.07(-0.26%) |
Dec 22, 2004 | 25.49 | 25.99 | 25.49 | 25.98 | 16,060,659 | -0.02(-0.08%) |
Dec 21, 2004 | 25.77 | 26.06 | 25.70 | 26.00 | 16,293,344 | +0.34(+1.31%) |
Dec 20, 2004 | 25.70 | 25.89 | 25.55 | 25.66 | 16,516,872 | +0.12(+0.47%) |
Dec 17, 2004 | 25.81 | 25.87 | 25.49 | 25.54 | 27,038,410 | -0.40(-1.54%) |
Dec 16, 2004 | 25.79 | 25.98 | 25.72 | 25.94 | 18,727,496 | +0.05(+0.18%) |
Dec 15, 2004 | 25.79 | 25.98 | 25.25 | 25.89 | 25,613,654 | +0.01(+0.05%) |
Dec 14, 2004 | 25.55 | 25.89 | 25.46 | 25.88 | 23,124,326 | +0.39(+1.54%) |
Dec 13, 2004 | 25.30 | 25.55 | 25.21 | 25.49 | 15,811,538 | +0.30(+1.20%) |
Dec 10, 2004 | 25.34 | 25.61 | 24.90 | 25.19 | 19,464,058 | +0.12(+0.49%) |
Dec 09, 2004 | 24.66 | 25.07 | 24.51 | 25.06 | 14,072,154 | +0.35(+1.41%) |
Dec 08, 2004 | 24.73 | 24.74 | 24.49 | 24.71 | 10,301,532 | +0.12(+0.50%) |
Dec 07, 2004 | 24.70 | 24.89 | 24.51 | 24.59 | 14,135,784 | -0.09(-0.36%) |
Dec 06, 2004 | 24.71 | 24.96 | 24.67 | 24.68 | 10,176,384 | -0.15(-0.60%) |
Dec 03, 2004 | 24.64 | 25.04 | 24.61 | 24.83 | 12,105,250 | +0.13(+0.52%) |
Dec 02, 2004 | 24.60 | 24.78 | 24.45 | 24.70 | 10,826,775 | +0.39(+1.59%) |
Dec 01, 2004 | 24.57 | 24.68 | 24.06 | 24.31 | 20,690,878 | -0.17(-0.70%) |
Nov 30, 2004 | 24.70 | 24.73 | 24.37 | 24.48 | 12,869,283 | -0.17(-0.69%) |
Nov 29, 2004 | 24.78 | 24.89 | 24.25 | 24.66 | 13,694,834 | -0.13(-0.52%) |
Nov 26, 2004 | 24.36 | 24.78 | 24.36 | 24.78 | 5,247,502 | +0.35(+1.45%) |
Nov 24, 2004 | 24.19 | 24.61 | 24.18 | 24.43 | 12,263,974 | +0.07(+0.30%) |
Nov 23, 2004 | 24.54 | 24.62 | 24.06 | 24.36 | 19,800,758 | -0.24(-0.97%) |
Nov 22, 2004 | 24.70 | 24.77 | 24.43 | 24.60 | 18,418,502 | -0.13(-0.52%) |
Nov 19, 2004 | 24.83 | 25.00 | 24.34 | 24.72 | 22,968,184 | -0.28(-1.11%) |
Nov 18, 2004 | 24.83 | 25.39 | 24.66 | 25.00 | 56,266,312 | +0.55(+2.23%) |
Nov 17, 2004 | 23.31 | 24.49 | 23.28 | 24.46 | 47,399,632 | +1.29(+5.57%) |
Nov 16, 2004 | 23.02 | 23.30 | 22.99 | 23.16 | 11,452,277 | +0.04(+0.17%) |
Nov 15, 2004 | 23.23 | 23.33 | 23.01 | 23.13 | 13,808,711 | -0.19(-0.80%) |
Nov 12, 2004 | 23.25 | 23.36 | 23.14 | 23.31 | 12,830,307 | +0.08(+0.35%) |
Nov 11, 2004 | 23.13 | 23.32 | 23.01 | 23.23 | 12,977,760 | +0.23(+1.00%) |
Nov 10, 2004 | 23.05 | 23.40 | 22.89 | 23.00 | 26,640,662 | +0.05(+0.20%) |
Nov 09, 2004 | 23.06 | 23.33 | 22.96 | 22.96 | 17,706,360 | -0.22(-0.96%) |
Nov 08, 2004 | 23.15 | 23.40 | 23.06 | 23.18 | 26,330,728 | +0.15(+0.67%) |
Nov 05, 2004 | 23.21 | 23.31 | 22.73 | 23.02 | 30,230,020 | -0.07(-0.31%) |
Nov 04, 2004 | 21.29 | 23.36 | 21.24 | 23.10 | 84,149,056 | +1.80(+8.46%) |
Nov 03, 2004 | 21.29 | 21.59 | 20.94 | 21.29 | 30,535,962 | +0.61(+2.94%) |
Nov 02, 2004 | 20.74 | 20.99 | 20.68 | 20.69 | 13,378,091 | +0.01(+0.04%) |
Nov 01, 2004 | 20.68 | 20.87 | 20.61 | 20.68 | 11,785,690 | +0.04(+0.19%) |
Oct 29, 2004 | 20.74 | 20.80 | 20.43 | 20.64 | 15,824,452 | -0.10(-0.47%) |
Oct 28, 2004 | 20.46 | 20.85 | 20.40 | 20.74 | 17,017,226 | +0.28(+1.37%) |
Oct 27, 2004 | 19.97 | 20.53 | 19.94 | 20.46 | 14,034,586 | +0.44(+2.19%) |
Oct 26, 2004 | 19.66 | 20.02 | 19.54 | 20.02 | 15,125,693 | +0.36(+1.84%) |
Oct 25, 2004 | 20.04 | 20.16 | 19.65 | 19.66 | 13,048,434 | -0.28(-1.39%) |
Oct 22, 2004 | 20.07 | 20.13 | 19.92 | 19.93 | 9,698,335 | -0.22(-1.10%) |
Oct 21, 2004 | 20.12 | 20.33 | 20.02 | 20.15 | 12,498,303 | -0.04(-0.19%) |
Oct 20, 2004 | 20.27 | 20.33 | 19.99 | 20.19 | 12,801,427 | +0.00(+0.02%) |
Oct 19, 2004 | 20.38 | 20.40 | 20.05 | 20.19 | 12,545,497 | +0.00(+0.00%) |
Oct 18, 2004 | 19.90 | 20.20 | 19.90 | 20.19 | 11,909,194 | -0.06(-0.32%) |
Oct 15, 2004 | 20.04 | 20.28 | 20.02 | 20.25 | 14,293,804 | +0.25(+1.26%) |
Oct 14, 2004 | 20.11 | 20.18 | 20.00 | 20.00 | 8,487,716 | -0.09(-0.42%) |
Oct 13, 2004 | 20.08 | 20.24 | 20.06 | 20.09 | 14,454,405 | +0.08(+0.40%) |
Oct 12, 2004 | 20.02 | 20.06 | 19.86 | 20.00 | 13,741,558 | -0.02(-0.09%) |
Oct 11, 2004 | 19.95 | 20.12 | 19.88 | 20.02 | 8,534,441 | +0.21(+1.08%) |
Oct 08, 2004 | 19.78 | 20.11 | 19.68 | 19.81 | 12,170,524 | -0.14(-0.73%) |
Oct 07, 2004 | 20.38 | 20.39 | 19.95 | 19.95 | 11,352,253 | -0.38(-1.88%) |
Oct 06, 2004 | 20.40 | 20.66 | 20.18 | 20.34 | 14,964,622 | +0.09(+0.42%) |
Oct 05, 2004 | 20.36 | 20.44 | 20.22 | 20.25 | 10,011,086 | -0.12(-0.59%) |
Oct 04, 2004 | 20.45 | 20.51 | 20.33 | 20.37 | 12,618,284 | -0.07(-0.35%) |