Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.21 | 26.40 | 26.16 | 26.17 | 362,722 | -0.09(-0.36%) |
Dec 30, 2004 | 26.16 | 26.34 | 26.11 | 26.27 | 239,209 | +0.13(+0.51%) |
Dec 29, 2004 | 26.03 | 26.16 | 25.99 | 26.13 | 269,436 | +0.16(+0.61%) |
Dec 28, 2004 | 25.97 | 26.02 | 25.90 | 25.98 | 615,481 | +0.08(+0.32%) |
Dec 27, 2004 | 26.05 | 26.06 | 25.75 | 25.89 | 1,369,068 | -0.43(-1.63%) |
Dec 23, 2004 | 26.61 | 26.61 | 26.29 | 26.32 | 957,357 | -0.25(-0.95%) |
Dec 22, 2004 | 26.49 | 26.57 | 26.46 | 26.57 | 438,289 | +0.19(+0.71%) |
Dec 21, 2004 | 26.22 | 26.40 | 26.14 | 26.39 | 1,071,490 | +0.27(+1.03%) |
Dec 20, 2004 | 26.23 | 26.24 | 25.97 | 26.12 | 294,972 | -0.05(-0.18%) |
Dec 17, 2004 | 25.98 | 26.22 | 25.69 | 26.16 | 890,129 | +0.24(+0.93%) |
Dec 16, 2004 | 26.15 | 26.25 | 25.92 | 25.92 | 576,916 | -0.20(-0.77%) |
Dec 15, 2004 | 26.11 | 26.25 | 25.90 | 26.12 | 352,820 | +0.06(+0.23%) |
Dec 14, 2004 | 26.12 | 26.13 | 25.97 | 26.07 | 362,722 | -0.12(-0.45%) |
Dec 13, 2004 | 26.28 | 26.29 | 26.12 | 26.18 | 476,333 | -0.05(-0.18%) |
Dec 10, 2004 | 25.94 | 26.26 | 25.88 | 26.23 | 640,496 | +0.23(+0.90%) |
Dec 09, 2004 | 25.69 | 26.00 | 25.61 | 26.00 | 254,843 | +0.30(+1.16%) |
Dec 08, 2004 | 25.86 | 25.86 | 25.60 | 25.70 | 401,808 | +0.04(+0.16%) |
Dec 07, 2004 | 26.10 | 26.10 | 25.64 | 25.65 | 566,493 | -0.42(-1.61%) |
Dec 06, 2004 | 25.97 | 26.18 | 25.88 | 26.07 | 323,114 | +0.12(+0.47%) |
Dec 03, 2004 | 25.66 | 25.96 | 25.64 | 25.95 | 926,609 | +0.47(+1.84%) |
Dec 02, 2004 | 25.69 | 25.69 | 25.29 | 25.48 | 931,821 | -0.25(-0.97%) |
Dec 01, 2004 | 25.32 | 25.79 | 25.19 | 25.73 | 802,054 | +0.54(+2.16%) |
Nov 30, 2004 | 25.05 | 25.19 | 24.97 | 25.19 | 373,145 | +0.09(+0.36%) |
Nov 29, 2004 | 25.17 | 25.21 | 24.98 | 25.10 | 444,543 | -0.03(-0.11%) |
Nov 26, 2004 | 25.32 | 25.36 | 25.12 | 25.13 | 126,640 | -0.09(-0.34%) |
Nov 24, 2004 | 25.00 | 25.28 | 24.95 | 25.21 | 523,758 | +0.32(+1.28%) |
Nov 23, 2004 | 24.59 | 24.89 | 24.55 | 24.89 | 543,562 | +0.32(+1.29%) |
Nov 22, 2004 | 24.47 | 24.64 | 24.38 | 24.58 | 336,143 | +0.07(+0.27%) |
Nov 19, 2004 | 24.80 | 24.84 | 24.47 | 24.51 | 761,925 | -0.28(-1.13%) |
Nov 18, 2004 | 24.88 | 25.09 | 24.50 | 24.79 | 826,027 | -0.04(-0.15%) |
Nov 17, 2004 | 25.60 | 25.61 | 24.72 | 24.83 | 861,986 | -0.61(-2.41%) |
Nov 16, 2004 | 25.66 | 25.75 | 25.41 | 25.44 | 676,977 | -0.17(-0.67%) |
Nov 15, 2004 | 25.37 | 25.65 | 25.37 | 25.62 | 671,244 | +0.27(+1.08%) |
Nov 12, 2004 | 24.77 | 25.38 | 24.74 | 25.34 | 854,169 | +0.61(+2.46%) |
Nov 11, 2004 | 24.54 | 24.73 | 24.49 | 24.73 | 274,647 | +0.25(+1.03%) |
Nov 10, 2004 | 24.41 | 24.61 | 24.30 | 24.48 | 412,231 | +0.13(+0.55%) |
Nov 09, 2004 | 24.23 | 24.37 | 24.18 | 24.35 | 405,978 | +0.03(+0.14%) |
Nov 08, 2004 | 24.03 | 24.32 | 24.03 | 24.31 | 698,344 | +0.22(+0.92%) |
Nov 05, 2004 | 24.88 | 24.88 | 24.08 | 24.09 | 1,358,124 | -0.71(-2.86%) |
Nov 04, 2004 | 24.51 | 24.85 | 24.48 | 24.80 | 402,329 | +0.36(+1.45%) |
Nov 03, 2004 | 24.47 | 24.64 | 24.37 | 24.45 | 721,275 | +0.15(+0.63%) |
Nov 02, 2004 | 24.52 | 24.52 | 24.23 | 24.29 | 198,038 | -0.18(-0.74%) |
Nov 01, 2004 | 24.23 | 24.49 | 24.23 | 24.47 | 614,960 | +0.27(+1.11%) |
Oct 29, 2004 | 24.27 | 24.38 | 24.16 | 24.21 | 186,572 | -0.02(-0.08%) |
Oct 28, 2004 | 24.21 | 24.26 | 24.11 | 24.23 | 255,364 | -0.01(-0.04%) |
Oct 27, 2004 | 24.11 | 24.23 | 24.05 | 24.23 | 436,204 | +0.21(+0.85%) |
Oct 26, 2004 | 23.76 | 24.05 | 23.75 | 24.03 | 515,420 | +0.30(+1.28%) |
Oct 25, 2004 | 23.90 | 23.90 | 23.66 | 23.73 | 293,409 | -0.17(-0.72%) |
Oct 22, 2004 | 24.07 | 24.18 | 23.85 | 23.90 | 278,816 | -0.14(-0.58%) |
Oct 21, 2004 | 23.73 | 24.04 | 23.67 | 24.04 | 333,537 | +0.29(+1.24%) |
Oct 20, 2004 | 23.79 | 23.84 | 23.38 | 23.75 | 796,321 | -0.03(-0.12%) |
Oct 19, 2004 | 24.00 | 24.20 | 23.77 | 23.77 | 1,205,947 | -0.23(-0.96%) |
Oct 18, 2004 | 23.90 | 24.09 | 23.83 | 24.00 | 974,034 | +0.13(+0.55%) |
Oct 15, 2004 | 23.70 | 23.87 | 23.70 | 23.87 | 350,214 | +0.23(+0.99%) |
Oct 14, 2004 | 23.45 | 23.66 | 23.39 | 23.64 | 225,659 | +0.17(+0.74%) |
Oct 13, 2004 | 23.58 | 23.58 | 23.38 | 23.47 | 131,851 | -0.05(-0.20%) |
Oct 12, 2004 | 23.28 | 23.51 | 23.18 | 23.51 | 179,276 | +0.23(+0.98%) |
Oct 11, 2004 | 23.32 | 23.41 | 23.23 | 23.28 | 146,965 | -0.08(-0.35%) |
Oct 08, 2004 | 23.28 | 23.38 | 23.27 | 23.37 | 818,731 | +0.22(+0.94%) |
Oct 07, 2004 | 23.36 | 23.41 | 23.14 | 23.15 | 425,781 | -0.26(-1.11%) |
Oct 06, 2004 | 23.33 | 23.41 | 23.31 | 23.41 | 212,109 | +0.08(+0.36%) |
Oct 05, 2004 | 23.21 | 23.34 | 23.19 | 23.33 | 474,770 | +0.07(+0.30%) |
Oct 04, 2004 | 23.29 | 23.38 | 23.22 | 23.26 | 306,437 | +0.08(+0.33%) |