Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.07 | 26.13 | 25.99 | 26.03 | 8,624,827 | -0.05(-0.18%) |
Dec 30, 2004 | 26.13 | 26.23 | 26.05 | 26.07 | 7,113,458 | -0.05(-0.20%) |
Dec 29, 2004 | 26.03 | 26.13 | 25.98 | 26.13 | 9,005,854 | -0.03(-0.13%) |
Dec 28, 2004 | 26.00 | 26.22 | 25.99 | 26.16 | 8,124,185 | +0.13(+0.51%) |
Dec 27, 2004 | 26.15 | 26.21 | 25.97 | 26.03 | 8,453,649 | -0.10(-0.38%) |
Dec 23, 2004 | 26.10 | 26.34 | 26.09 | 26.13 | 12,824,971 | +0.09(+0.33%) |
Dec 22, 2004 | 25.99 | 26.17 | 25.89 | 26.04 | 13,914,091 | -0.03(-0.10%) |
Dec 21, 2004 | 25.79 | 26.19 | 25.78 | 26.07 | 13,020,281 | +0.31(+1.22%) |
Dec 20, 2004 | 25.75 | 25.94 | 25.70 | 25.75 | 13,247,219 | +0.05(+0.21%) |
Dec 17, 2004 | 25.48 | 25.90 | 25.48 | 25.70 | 21,254,338 | -0.27(-1.05%) |
Dec 16, 2004 | 25.89 | 26.02 | 25.77 | 25.97 | 17,373,016 | -0.07(-0.26%) |
Dec 15, 2004 | 25.89 | 26.19 | 25.86 | 26.04 | 20,116,952 | +0.19(+0.75%) |
Dec 14, 2004 | 25.57 | 25.89 | 25.55 | 25.85 | 18,113,936 | +0.33(+1.28%) |
Dec 13, 2004 | 25.35 | 25.62 | 25.30 | 25.52 | 22,304,186 | +0.41(+1.65%) |
Dec 10, 2004 | 25.12 | 25.26 | 25.01 | 25.10 | 12,859,296 | -0.04(-0.16%) |
Dec 09, 2004 | 24.85 | 25.28 | 24.85 | 25.14 | 15,530,235 | +0.09(+0.37%) |
Dec 08, 2004 | 25.22 | 25.24 | 25.04 | 25.05 | 17,120,146 | -0.17(-0.69%) |
Dec 07, 2004 | 25.48 | 25.55 | 25.22 | 25.22 | 13,159,082 | -0.21(-0.81%) |
Dec 06, 2004 | 25.32 | 25.63 | 25.20 | 25.43 | 16,032,225 | +0.04(+0.16%) |
Dec 03, 2004 | 25.61 | 25.70 | 25.34 | 25.39 | 16,365,287 | -0.25(-0.99%) |
Dec 02, 2004 | 25.52 | 25.77 | 25.48 | 25.64 | 12,348,462 | +0.11(+0.42%) |
Dec 01, 2004 | 25.22 | 25.54 | 25.20 | 25.54 | 16,672,267 | +0.42(+1.67%) |
Nov 30, 2004 | 24.80 | 25.15 | 24.72 | 25.12 | 19,534,318 | +0.23(+0.91%) |
Nov 29, 2004 | 25.14 | 25.26 | 24.76 | 24.89 | 16,109,870 | -0.25(-1.01%) |
Nov 26, 2004 | 25.15 | 25.21 | 25.08 | 25.14 | 4,711,877 | -0.01(-0.03%) |
Nov 24, 2004 | 25.20 | 25.22 | 25.05 | 25.15 | 10,274,696 | +0.09(+0.37%) |
Nov 23, 2004 | 25.12 | 25.15 | 24.86 | 25.06 | 16,313,124 | +0.01(+0.03%) |
Nov 22, 2004 | 24.96 | 25.25 | 24.78 | 25.05 | 19,595,924 | +0.09(+0.35%) |
Nov 19, 2004 | 25.28 | 25.34 | 24.86 | 24.96 | 21,504,058 | -0.27(-1.06%) |
Nov 18, 2004 | 25.48 | 25.58 | 25.21 | 25.23 | 22,398,168 | -0.30(-1.18%) |
Nov 17, 2004 | 25.68 | 25.91 | 25.43 | 25.53 | 21,642,560 | -0.13(-0.52%) |
Nov 16, 2004 | 25.68 | 25.86 | 25.62 | 25.66 | 21,196,778 | -0.46(-1.76%) |
Nov 15, 2004 | 26.02 | 26.13 | 25.99 | 26.13 | 13,182,015 | -0.01(-0.03%) |
Nov 12, 2004 | 25.97 | 26.21 | 25.95 | 26.13 | 16,740,918 | -0.01(-0.03%) |
Nov 11, 2004 | 26.15 | 26.30 | 25.93 | 26.14 | 11,997,863 | +0.15(+0.59%) |
Nov 10, 2004 | 26.14 | 26.15 | 25.92 | 25.99 | 11,441,911 | -0.11(-0.41%) |
Nov 09, 2004 | 26.24 | 26.35 | 26.06 | 26.09 | 10,499,385 | -0.11(-0.43%) |
Nov 08, 2004 | 26.23 | 26.32 | 26.09 | 26.21 | 11,313,752 | -0.05(-0.18%) |
Nov 05, 2004 | 26.45 | 26.63 | 26.02 | 26.25 | 20,113,654 | -0.19(-0.73%) |
Nov 04, 2004 | 25.85 | 26.46 | 25.68 | 26.45 | 18,225,006 | +0.53(+2.03%) |
Nov 03, 2004 | 26.25 | 26.31 | 25.77 | 25.92 | 16,644,387 | +0.20(+0.78%) |
Nov 02, 2004 | 25.68 | 26.13 | 25.62 | 25.72 | 14,793,362 | +0.03(+0.13%) |
Nov 01, 2004 | 25.87 | 25.98 | 25.64 | 25.68 | 15,220,856 | -0.07(-0.26%) |
Oct 29, 2004 | 25.63 | 25.77 | 25.36 | 25.75 | 16,811,818 | +0.08(+0.31%) |
Oct 28, 2004 | 25.25 | 25.72 | 25.13 | 25.67 | 13,139,895 | +0.31(+1.21%) |
Oct 27, 2004 | 24.92 | 25.47 | 24.70 | 25.36 | 17,265,842 | +0.35(+1.41%) |
Oct 26, 2004 | 24.70 | 25.08 | 24.65 | 25.01 | 15,838,114 | +0.31(+1.27%) |
Oct 25, 2004 | 25.00 | 25.04 | 24.62 | 24.70 | 17,943,808 | -0.30(-1.20%) |
Oct 22, 2004 | 25.22 | 25.27 | 24.95 | 25.00 | 13,465,312 | -0.15(-0.61%) |
Oct 21, 2004 | 24.74 | 25.25 | 24.72 | 25.15 | 17,339,890 | +0.30(+1.21%) |
Oct 20, 2004 | 24.48 | 24.98 | 24.23 | 24.85 | 34,686,824 | -0.49(-1.92%) |
Oct 19, 2004 | 25.85 | 26.27 | 25.21 | 25.34 | 24,838,722 | -0.68(-2.62%) |
Oct 18, 2004 | 25.72 | 26.09 | 25.71 | 26.02 | 8,866,604 | +0.17(+0.67%) |
Oct 15, 2004 | 25.71 | 26.09 | 25.70 | 25.85 | 12,077,306 | +0.14(+0.55%) |
Oct 14, 2004 | 26.18 | 26.18 | 25.48 | 25.71 | 17,630,532 | -0.47(-1.81%) |
Oct 13, 2004 | 26.42 | 26.48 | 25.99 | 26.18 | 11,396,043 | -0.18(-0.68%) |
Oct 12, 2004 | 26.05 | 26.45 | 26.03 | 26.36 | 12,607,177 | +0.09(+0.33%) |
Oct 11, 2004 | 26.35 | 26.48 | 26.27 | 26.27 | 5,041,941 | -0.18(-0.68%) |
Oct 08, 2004 | 26.38 | 26.53 | 26.19 | 26.45 | 9,807,181 | +0.08(+0.30%) |
Oct 07, 2004 | 26.37 | 26.61 | 26.29 | 26.37 | 10,570,135 | +0.03(+0.10%) |
Oct 06, 2004 | 26.23 | 26.37 | 26.13 | 26.35 | 11,438,613 | +0.02(+0.08%) |
Oct 05, 2004 | 26.49 | 26.56 | 26.06 | 26.33 | 18,006,312 | -0.20(-0.75%) |
Oct 04, 2004 | 26.91 | 26.99 | 26.52 | 26.53 | 18,919,758 | -0.39(-1.44%) |