Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.85 | 25.20 | 24.80 | 24.98 | 972,572 | +0.14(+0.56%) |
Dec 30, 2004 | 24.63 | 24.96 | 24.63 | 24.85 | 1,321,796 | +0.35(+1.41%) |
Dec 29, 2004 | 24.20 | 24.58 | 24.00 | 24.50 | 1,415,292 | +0.54(+2.24%) |
Dec 28, 2004 | 24.00 | 24.11 | 23.72 | 23.96 | 2,077,058 | +0.01(+0.04%) |
Dec 27, 2004 | 24.60 | 24.62 | 23.90 | 23.96 | 1,468,521 | -0.40(-1.63%) |
Dec 23, 2004 | 24.18 | 24.47 | 24.09 | 24.35 | 973,729 | -0.04(-0.18%) |
Dec 22, 2004 | 24.68 | 24.84 | 24.29 | 24.40 | 1,362,990 | -0.28(-1.12%) |
Dec 21, 2004 | 24.20 | 24.80 | 24.16 | 24.67 | 1,681,202 | +0.35(+1.46%) |
Dec 20, 2004 | 24.72 | 24.91 | 23.98 | 24.32 | 2,402,792 | -0.42(-1.71%) |
Dec 17, 2004 | 24.99 | 25.06 | 24.30 | 24.74 | 2,677,149 | +0.03(+0.10%) |
Dec 16, 2004 | 25.02 | 25.33 | 24.41 | 24.72 | 2,183,052 | -0.40(-1.58%) |
Dec 15, 2004 | 25.01 | 25.14 | 24.79 | 25.11 | 1,495,250 | +0.18(+0.73%) |
Dec 14, 2004 | 24.51 | 25.06 | 24.49 | 24.93 | 2,402,329 | +0.31(+1.26%) |
Dec 13, 2004 | 24.41 | 24.66 | 24.29 | 24.62 | 1,294,487 | +0.37(+1.53%) |
Dec 10, 2004 | 23.55 | 24.55 | 23.52 | 24.25 | 2,152,619 | +0.27(+1.12%) |
Dec 09, 2004 | 23.70 | 24.35 | 23.16 | 23.98 | 3,320,748 | -0.32(-1.32%) |
Dec 08, 2004 | 24.63 | 24.76 | 24.17 | 24.30 | 2,159,678 | -0.39(-1.58%) |
Dec 07, 2004 | 25.41 | 25.66 | 24.63 | 24.69 | 2,010,176 | -0.72(-2.82%) |
Dec 06, 2004 | 25.03 | 25.57 | 24.75 | 25.41 | 2,950,117 | +0.13(+0.51%) |
Dec 03, 2004 | 25.07 | 25.67 | 25.02 | 25.28 | 3,697,627 | +0.85(+3.47%) |
Dec 02, 2004 | 24.28 | 25.02 | 24.09 | 24.43 | 3,086,891 | +0.13(+0.53%) |
Dec 01, 2004 | 22.77 | 24.30 | 22.69 | 24.30 | 5,626,688 | +1.82(+8.11%) |
Nov 30, 2004 | 22.78 | 22.82 | 22.43 | 22.48 | 2,677,033 | -0.30(-1.33%) |
Nov 29, 2004 | 22.98 | 23.27 | 22.66 | 22.78 | 2,311,610 | -0.24(-1.05%) |
Nov 26, 2004 | 22.73 | 23.26 | 22.64 | 23.02 | 404,418 | -0.16(-0.67%) |
Nov 24, 2004 | 22.81 | 23.21 | 22.81 | 23.18 | 1,276,320 | +0.35(+1.51%) |
Nov 23, 2004 | 23.23 | 23.55 | 22.81 | 22.83 | 2,224,362 | -0.43(-1.86%) |
Nov 22, 2004 | 22.93 | 23.32 | 22.68 | 23.26 | 1,913,323 | -0.02(-0.07%) |
Nov 19, 2004 | 23.94 | 24.02 | 23.15 | 23.28 | 2,230,610 | -0.96(-3.96%) |
Nov 18, 2004 | 23.37 | 24.28 | 23.02 | 24.24 | 3,086,196 | +0.31(+1.30%) |
Nov 17, 2004 | 23.36 | 24.23 | 23.36 | 23.93 | 3,485,292 | +0.54(+2.33%) |
Nov 16, 2004 | 23.10 | 23.50 | 23.09 | 23.39 | 1,992,240 | -0.06(-0.26%) |
Nov 15, 2004 | 22.61 | 23.51 | 22.56 | 23.45 | 2,979,624 | +0.62(+2.73%) |
Nov 12, 2004 | 22.34 | 22.82 | 22.07 | 22.82 | 1,664,308 | +0.38(+1.69%) |
Nov 11, 2004 | 21.94 | 22.56 | 21.85 | 22.44 | 1,195,552 | +0.44(+2.00%) |
Nov 10, 2004 | 22.21 | 22.34 | 21.77 | 22.00 | 2,740,097 | -0.39(-1.74%) |
Nov 09, 2004 | 22.08 | 22.59 | 22.07 | 22.39 | 2,203,765 | -0.06(-0.27%) |
Nov 08, 2004 | 22.13 | 22.79 | 22.13 | 22.45 | 1,439,824 | -0.14(-0.61%) |
Nov 05, 2004 | 22.39 | 22.82 | 22.21 | 22.59 | 3,291,472 | +0.66(+2.99%) |
Nov 04, 2004 | 21.61 | 22.17 | 21.53 | 21.93 | 4,756,522 | -0.28(-1.24%) |
Nov 03, 2004 | 23.33 | 23.33 | 22.05 | 22.21 | 6,114,768 | -0.53(-2.32%) |
Nov 02, 2004 | 22.34 | 23.11 | 22.18 | 22.74 | 3,775,618 | +0.11(+0.50%) |
Nov 01, 2004 | 22.49 | 22.79 | 22.33 | 22.62 | 3,361,826 | +0.13(+0.58%) |
Oct 29, 2004 | 22.22 | 22.56 | 21.82 | 22.50 | 4,619,980 | +0.10(+0.46%) |
Oct 28, 2004 | 21.96 | 22.46 | 21.84 | 22.39 | 4,259,648 | +0.19(+0.86%) |
Oct 27, 2004 | 21.47 | 22.28 | 21.22 | 22.20 | 2,849,099 | +0.92(+4.30%) |
Oct 26, 2004 | 21.29 | 21.61 | 21.00 | 21.29 | 4,011,326 | -0.01(-0.04%) |
Oct 25, 2004 | 20.52 | 21.65 | 20.43 | 21.29 | 6,417,706 | +0.65(+3.14%) |
Oct 22, 2004 | 21.01 | 21.20 | 20.32 | 20.65 | 3,753,864 | -0.24(-1.16%) |
Oct 21, 2004 | 20.22 | 20.99 | 20.08 | 20.89 | 2,806,169 | +0.76(+3.76%) |
Oct 20, 2004 | 19.38 | 20.31 | 19.06 | 20.13 | 2,981,938 | +0.76(+3.95%) |
Oct 19, 2004 | 19.50 | 19.88 | 19.28 | 19.37 | 2,385,666 | +0.20(+1.04%) |
Oct 18, 2004 | 18.68 | 19.32 | 18.52 | 19.17 | 2,210,013 | +0.37(+1.98%) |
Oct 15, 2004 | 18.67 | 19.12 | 18.43 | 18.80 | 1,707,700 | +0.02(+0.09%) |
Oct 14, 2004 | 19.17 | 19.74 | 18.73 | 18.78 | 3,859,510 | -0.74(-3.81%) |
Oct 13, 2004 | 19.37 | 19.63 | 19.10 | 19.52 | 5,141,501 | +0.77(+4.10%) |
Oct 12, 2004 | 18.60 | 18.91 | 18.36 | 18.75 | 2,622,532 | -0.20(-1.05%) |
Oct 11, 2004 | 18.74 | 19.38 | 18.46 | 18.95 | 1,601,707 | +0.27(+1.43%) |
Oct 08, 2004 | 19.22 | 19.34 | 18.59 | 18.68 | 2,767,521 | -0.73(-3.78%) |
Oct 07, 2004 | 19.66 | 19.87 | 19.38 | 19.42 | 2,118,252 | -0.41(-2.09%) |
Oct 06, 2004 | 19.94 | 19.96 | 19.32 | 19.83 | 2,503,926 | -0.18(-0.91%) |
Oct 05, 2004 | 20.09 | 20.26 | 19.79 | 20.01 | 3,648,449 | -0.05(-0.26%) |
Oct 04, 2004 | 19.89 | 20.64 | 19.84 | 20.07 | 4,091,979 | +0.52(+2.65%) |