Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.47 | 25.52 | 25.28 | 25.28 | 1,055,825 | -0.19(-0.73%) |
Dec 30, 2004 | 25.45 | 25.62 | 25.34 | 25.47 | 1,065,940 | +0.02(+0.08%) |
Dec 29, 2004 | 25.36 | 25.47 | 25.18 | 25.45 | 1,072,442 | +0.04(+0.16%) |
Dec 28, 2004 | 25.23 | 25.41 | 25.15 | 25.41 | 1,322,852 | +0.31(+1.24%) |
Dec 27, 2004 | 25.05 | 25.29 | 25.00 | 25.09 | 1,521,966 | -0.03(-0.14%) |
Dec 23, 2004 | 25.21 | 25.30 | 25.03 | 25.13 | 1,099,751 | -0.12(-0.47%) |
Dec 22, 2004 | 24.98 | 25.36 | 24.96 | 25.25 | 2,958,536 | +0.36(+1.45%) |
Dec 21, 2004 | 24.83 | 24.95 | 24.60 | 24.89 | 2,154,276 | +0.19(+0.78%) |
Dec 20, 2004 | 24.87 | 24.98 | 24.66 | 24.69 | 2,239,384 | -0.17(-0.70%) |
Dec 17, 2004 | 25.28 | 25.40 | 24.68 | 24.87 | 3,844,579 | -0.47(-1.86%) |
Dec 16, 2004 | 25.33 | 25.40 | 24.95 | 25.34 | 2,746,128 | +0.07(+0.27%) |
Dec 15, 2004 | 24.91 | 25.32 | 24.87 | 25.27 | 3,217,471 | +0.35(+1.42%) |
Dec 14, 2004 | 24.91 | 25.00 | 24.80 | 24.91 | 2,166,992 | +0.03(+0.11%) |
Dec 13, 2004 | 24.74 | 24.91 | 24.66 | 24.89 | 2,104,714 | +0.21(+0.84%) |
Dec 10, 2004 | 24.52 | 24.85 | 24.52 | 24.68 | 2,611,459 | -0.03(-0.14%) |
Dec 09, 2004 | 24.56 | 24.81 | 24.45 | 24.71 | 1,969,467 | +0.15(+0.59%) |
Dec 08, 2004 | 24.52 | 24.65 | 24.40 | 24.57 | 1,088,770 | +0.05(+0.20%) |
Dec 07, 2004 | 24.84 | 24.92 | 24.52 | 24.52 | 1,530,058 | -0.35(-1.42%) |
Dec 06, 2004 | 24.56 | 24.94 | 24.55 | 24.87 | 2,283,455 | +0.18(+0.73%) |
Dec 03, 2004 | 24.52 | 24.91 | 24.52 | 24.69 | 2,113,529 | +0.17(+0.71%) |
Dec 02, 2004 | 24.61 | 24.65 | 24.34 | 24.52 | 2,142,139 | -0.28(-1.12%) |
Dec 01, 2004 | 24.58 | 24.80 | 24.49 | 24.80 | 1,678,743 | +0.39(+1.59%) |
Nov 30, 2004 | 24.28 | 24.53 | 24.28 | 24.41 | 2,921,256 | +0.02(+0.08%) |
Nov 29, 2004 | 24.98 | 25.00 | 24.28 | 24.39 | 3,540,562 | -0.54(-2.17%) |
Nov 26, 2004 | 24.71 | 25.03 | 24.71 | 24.93 | 827,667 | +0.16(+0.64%) |
Nov 24, 2004 | 24.88 | 24.90 | 24.67 | 24.77 | 2,779,940 | -0.04(-0.17%) |
Nov 23, 2004 | 24.88 | 24.98 | 24.74 | 24.81 | 3,821,894 | -0.02(-0.08%) |
Nov 22, 2004 | 24.75 | 24.87 | 24.67 | 24.83 | 2,399,629 | +0.06(+0.22%) |
Nov 19, 2004 | 25.34 | 25.34 | 24.53 | 24.78 | 4,157,989 | -0.39(-1.54%) |
Nov 18, 2004 | 25.13 | 25.31 | 25.00 | 25.16 | 1,546,819 | +0.18(+0.72%) |
Nov 17, 2004 | 25.01 | 25.32 | 24.82 | 24.98 | 3,079,189 | -0.01(-0.03%) |
Nov 16, 2004 | 25.26 | 25.36 | 24.96 | 24.99 | 4,355,947 | -0.26(-1.04%) |
Nov 15, 2004 | 25.11 | 25.27 | 24.91 | 25.25 | 2,638,190 | -0.01(-0.03%) |
Nov 12, 2004 | 24.88 | 25.27 | 24.71 | 25.26 | 3,070,230 | +0.43(+1.73%) |
Nov 11, 2004 | 24.73 | 24.94 | 24.60 | 24.83 | 2,839,327 | +0.19(+0.79%) |
Nov 10, 2004 | 24.70 | 24.82 | 24.58 | 24.64 | 1,832,341 | +0.11(+0.45%) |
Nov 09, 2004 | 24.65 | 24.83 | 24.53 | 24.53 | 3,002,751 | -0.12(-0.51%) |
Nov 08, 2004 | 24.87 | 24.87 | 24.40 | 24.65 | 2,488,349 | -0.17(-0.70%) |
Nov 05, 2004 | 25.02 | 25.04 | 24.68 | 24.82 | 2,474,044 | -0.12(-0.50%) |
Nov 04, 2004 | 24.43 | 25.11 | 24.22 | 24.95 | 5,199,799 | +0.44(+1.78%) |
Nov 03, 2004 | 24.24 | 24.55 | 23.99 | 24.51 | 2,123,788 | +0.55(+2.31%) |
Nov 02, 2004 | 23.88 | 24.35 | 23.60 | 23.96 | 3,632,605 | -0.55(-2.23%) |
Nov 01, 2004 | 23.84 | 24.62 | 23.67 | 24.51 | 3,953,818 | +0.80(+3.36%) |
Oct 29, 2004 | 23.91 | 23.99 | 23.59 | 23.71 | 2,300,072 | -0.33(-1.38%) |
Oct 28, 2004 | 23.90 | 24.13 | 23.68 | 24.04 | 1,983,772 | +0.15(+0.64%) |
Oct 27, 2004 | 23.71 | 24.05 | 23.48 | 23.89 | 2,531,842 | +0.08(+0.32%) |
Oct 26, 2004 | 23.43 | 23.83 | 23.32 | 23.81 | 2,673,736 | +0.53(+2.26%) |
Oct 25, 2004 | 23.36 | 23.44 | 23.15 | 23.29 | 2,305,563 | -0.17(-0.74%) |
Oct 22, 2004 | 23.54 | 23.60 | 23.24 | 23.46 | 1,937,678 | -0.08(-0.32%) |
Oct 21, 2004 | 23.16 | 23.60 | 23.14 | 23.54 | 1,933,343 | +0.25(+1.07%) |
Oct 20, 2004 | 23.03 | 23.35 | 22.75 | 23.29 | 2,700,901 | +0.26(+1.11%) |
Oct 19, 2004 | 23.34 | 23.89 | 23.00 | 23.03 | 2,521,294 | -0.23(-0.98%) |
Oct 18, 2004 | 23.18 | 23.32 | 22.89 | 23.26 | 1,576,585 | +0.06(+0.27%) |
Oct 15, 2004 | 23.28 | 23.43 | 23.10 | 23.20 | 1,912,103 | -0.15(-0.65%) |
Oct 14, 2004 | 23.03 | 23.44 | 22.93 | 23.35 | 2,317,845 | +0.32(+1.38%) |
Oct 13, 2004 | 23.35 | 23.36 | 22.87 | 23.03 | 2,224,645 | -0.31(-1.33%) |
Oct 12, 2004 | 23.15 | 23.43 | 22.98 | 23.34 | 2,393,127 | +0.15(+0.66%) |
Oct 11, 2004 | 23.35 | 23.49 | 23.12 | 23.19 | 1,945,481 | -0.03(-0.15%) |
Oct 08, 2004 | 23.34 | 23.46 | 23.01 | 23.23 | 2,065,845 | -0.06(-0.27%) |
Oct 07, 2004 | 23.68 | 23.70 | 23.13 | 23.29 | 2,922,412 | -0.39(-1.64%) |
Oct 06, 2004 | 23.32 | 23.68 | 23.29 | 23.68 | 2,927,180 | +0.23(+0.97%) |
Oct 05, 2004 | 23.70 | 23.71 | 23.36 | 23.45 | 4,779,173 | -0.37(-1.57%) |
Oct 04, 2004 | 24.22 | 24.37 | 23.74 | 23.82 | 3,439,560 | -0.35(-1.46%) |