Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.01 | 24.13 | 23.97 | 24.07 | 1,360,740 | +0.05(+0.22%) |
Dec 30, 2004 | 23.90 | 24.13 | 23.90 | 24.01 | 1,471,974 | +0.03(+0.12%) |
Dec 29, 2004 | 23.96 | 24.08 | 23.87 | 23.98 | 1,566,677 | +0.02(+0.10%) |
Dec 28, 2004 | 23.84 | 24.00 | 23.66 | 23.96 | 2,081,828 | +0.24(+0.99%) |
Dec 27, 2004 | 23.74 | 23.95 | 23.64 | 23.72 | 1,836,907 | -0.01(-0.04%) |
Dec 23, 2004 | 23.66 | 23.85 | 23.64 | 23.73 | 1,462,790 | +0.01(+0.04%) |
Dec 22, 2004 | 23.60 | 23.88 | 23.53 | 23.72 | 3,515,228 | +0.12(+0.52%) |
Dec 21, 2004 | 23.41 | 23.64 | 23.30 | 23.60 | 4,853,721 | +0.23(+0.99%) |
Dec 20, 2004 | 23.64 | 23.74 | 23.37 | 23.37 | 3,448,487 | -0.25(-1.04%) |
Dec 17, 2004 | 23.61 | 23.91 | 23.54 | 23.62 | 4,782,898 | +0.03(+0.15%) |
Dec 16, 2004 | 23.49 | 23.64 | 23.35 | 23.58 | 2,802,508 | -0.03(-0.12%) |
Dec 15, 2004 | 23.07 | 24.03 | 23.07 | 23.61 | 7,976,055 | +0.55(+2.38%) |
Dec 14, 2004 | 22.68 | 23.13 | 22.65 | 23.06 | 4,519,200 | +0.35(+1.55%) |
Dec 13, 2004 | 22.29 | 22.78 | 22.28 | 22.71 | 3,762,394 | +0.51(+2.32%) |
Dec 10, 2004 | 22.49 | 22.49 | 21.90 | 22.19 | 3,948,738 | +0.10(+0.47%) |
Dec 09, 2004 | 22.00 | 22.11 | 21.77 | 22.09 | 3,323,985 | +0.09(+0.42%) |
Dec 08, 2004 | 21.90 | 22.05 | 21.76 | 22.00 | 3,244,182 | +0.14(+0.63%) |
Dec 07, 2004 | 21.87 | 22.01 | 21.85 | 21.86 | 2,890,883 | -0.03(-0.13%) |
Dec 06, 2004 | 21.89 | 22.05 | 21.74 | 21.89 | 3,023,345 | -0.14(-0.64%) |
Dec 03, 2004 | 22.27 | 22.43 | 21.91 | 22.03 | 4,685,746 | -0.22(-0.97%) |
Dec 02, 2004 | 21.97 | 22.45 | 21.95 | 22.25 | 4,511,852 | +0.20(+0.91%) |
Dec 01, 2004 | 21.88 | 22.10 | 21.80 | 22.05 | 3,781,375 | +0.22(+0.99%) |
Nov 30, 2004 | 21.93 | 21.97 | 21.79 | 21.83 | 4,328,161 | -0.13(-0.60%) |
Nov 29, 2004 | 22.01 | 22.08 | 21.88 | 21.96 | 2,459,618 | -0.02(-0.09%) |
Nov 26, 2004 | 21.93 | 22.07 | 21.93 | 21.98 | 585,769 | -0.00(-0.02%) |
Nov 24, 2004 | 22.06 | 22.14 | 21.90 | 21.99 | 1,351,759 | -0.02(-0.11%) |
Nov 23, 2004 | 21.99 | 22.07 | 21.78 | 22.01 | 2,031,415 | +0.08(+0.36%) |
Nov 22, 2004 | 21.87 | 21.96 | 21.76 | 21.94 | 2,187,960 | +0.10(+0.47%) |
Nov 19, 2004 | 22.14 | 22.17 | 21.72 | 21.83 | 2,266,539 | -0.31(-1.39%) |
Nov 18, 2004 | 22.24 | 22.29 | 22.05 | 22.14 | 2,700,865 | -0.10(-0.46%) |
Nov 17, 2004 | 22.29 | 22.42 | 22.17 | 22.24 | 2,496,152 | +0.01(+0.07%) |
Nov 16, 2004 | 22.41 | 22.44 | 22.23 | 22.23 | 2,489,825 | -0.18(-0.81%) |
Nov 15, 2004 | 22.45 | 22.49 | 22.32 | 22.41 | 1,788,943 | -0.01(-0.04%) |
Nov 12, 2004 | 22.29 | 22.43 | 22.14 | 22.42 | 2,231,230 | +0.20(+0.90%) |
Nov 11, 2004 | 22.19 | 22.32 | 22.09 | 22.22 | 2,476,763 | +0.15(+0.67%) |
Nov 10, 2004 | 22.20 | 22.20 | 22.00 | 22.07 | 3,023,957 | -0.02(-0.09%) |
Nov 09, 2004 | 22.43 | 22.45 | 22.04 | 22.09 | 4,043,440 | -0.24(-1.08%) |
Nov 08, 2004 | 22.18 | 22.41 | 22.15 | 22.33 | 3,664,221 | -0.23(-1.02%) |
Nov 05, 2004 | 22.76 | 22.94 | 22.40 | 22.56 | 5,751,356 | -0.02(-0.11%) |
Nov 04, 2004 | 22.32 | 22.63 | 22.26 | 22.59 | 4,306,527 | +0.23(+1.03%) |
Nov 03, 2004 | 22.49 | 22.66 | 22.22 | 22.36 | 4,700,441 | +0.03(+0.13%) |
Nov 02, 2004 | 22.16 | 22.48 | 21.76 | 22.33 | 6,504,080 | +0.15(+0.66%) |
Nov 01, 2004 | 22.05 | 22.25 | 21.95 | 22.18 | 3,533,597 | +0.11(+0.49%) |
Oct 29, 2004 | 22.00 | 22.21 | 21.90 | 22.07 | 2,745,768 | +0.02(+0.09%) |
Oct 28, 2004 | 21.76 | 22.07 | 21.76 | 22.05 | 2,526,767 | +0.10(+0.45%) |
Oct 27, 2004 | 21.29 | 22.05 | 21.08 | 21.95 | 4,642,272 | +0.67(+3.13%) |
Oct 26, 2004 | 21.50 | 21.52 | 21.05 | 21.29 | 6,315,287 | +0.18(+0.86%) |
Oct 25, 2004 | 20.87 | 21.20 | 20.81 | 21.11 | 3,092,739 | +0.00(+0.02%) |
Oct 22, 2004 | 21.29 | 21.36 | 21.07 | 21.10 | 2,949,256 | -0.19(-0.87%) |
Oct 21, 2004 | 21.08 | 21.43 | 20.99 | 21.29 | 4,123,652 | +0.21(+1.00%) |
Oct 20, 2004 | 20.87 | 21.10 | 20.71 | 21.08 | 4,107,732 | +0.16(+0.75%) |
Oct 19, 2004 | 20.79 | 21.19 | 20.78 | 20.92 | 5,983,419 | +0.12(+0.57%) |
Oct 18, 2004 | 20.63 | 20.80 | 20.57 | 20.80 | 4,891,888 | +0.20(+0.95%) |
Oct 15, 2004 | 20.15 | 20.89 | 20.15 | 20.61 | 4,912,502 | +0.49(+2.41%) |
Oct 14, 2004 | 20.42 | 20.49 | 20.06 | 20.12 | 4,146,307 | -0.29(-1.44%) |
Oct 13, 2004 | 20.22 | 20.56 | 20.19 | 20.42 | 8,405,483 | +0.25(+1.24%) |
Oct 12, 2004 | 20.21 | 20.37 | 19.55 | 20.17 | 25,192,774 | -1.32(-6.13%) |
Oct 11, 2004 | 21.19 | 21.51 | 21.19 | 21.48 | 2,842,511 | +0.21(+0.97%) |
Oct 08, 2004 | 21.38 | 21.49 | 21.21 | 21.28 | 2,902,925 | -0.11(-0.53%) |
Oct 07, 2004 | 21.38 | 21.42 | 21.29 | 21.39 | 2,242,659 | +0.01(+0.05%) |
Oct 06, 2004 | 21.21 | 21.38 | 21.14 | 21.38 | 2,276,744 | +0.20(+0.95%) |
Oct 05, 2004 | 21.06 | 21.22 | 20.98 | 21.18 | 2,648,412 | +0.13(+0.61%) |
Oct 04, 2004 | 21.19 | 21.24 | 21.02 | 21.05 | 3,779,742 | -0.09(-0.42%) |