Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.78 | 22.96 | 22.75 | 22.80 | 7,851,183 | -0.01(-0.05%) |
Dec 30, 2004 | 22.99 | 22.99 | 22.81 | 22.81 | 5,933,750 | -0.18(-0.76%) |
Dec 29, 2004 | 23.02 | 23.09 | 22.85 | 22.98 | 8,325,047 | +0.01(+0.03%) |
Dec 28, 2004 | 22.71 | 23.03 | 22.68 | 22.98 | 12,832,650 | +0.27(+1.20%) |
Dec 27, 2004 | 22.70 | 22.80 | 22.54 | 22.70 | 8,717,164 | +0.01(+0.03%) |
Dec 23, 2004 | 22.59 | 22.73 | 22.56 | 22.70 | 10,192,628 | -0.06(-0.26%) |
Dec 22, 2004 | 22.33 | 22.77 | 22.33 | 22.76 | 18,333,276 | -0.02(-0.08%) |
Dec 21, 2004 | 22.57 | 22.83 | 22.52 | 22.77 | 18,598,886 | +0.29(+1.31%) |
Dec 20, 2004 | 22.52 | 22.68 | 22.38 | 22.48 | 18,854,044 | +0.10(+0.47%) |
Dec 17, 2004 | 22.61 | 22.67 | 22.33 | 22.38 | 30,864,400 | -0.35(-1.54%) |
Dec 16, 2004 | 22.59 | 22.76 | 22.54 | 22.73 | 21,377,476 | +0.04(+0.18%) |
Dec 15, 2004 | 22.59 | 22.76 | 22.12 | 22.68 | 29,238,040 | +0.01(+0.05%) |
Dec 14, 2004 | 22.38 | 22.68 | 22.30 | 22.67 | 26,396,464 | +0.34(+1.54%) |
Dec 13, 2004 | 22.16 | 22.38 | 22.09 | 22.33 | 18,048,904 | +0.26(+1.20%) |
Dec 10, 2004 | 22.20 | 22.43 | 21.81 | 22.07 | 22,218,262 | +0.11(+0.49%) |
Dec 09, 2004 | 21.60 | 21.96 | 21.47 | 21.96 | 16,063,393 | +0.31(+1.41%) |
Dec 08, 2004 | 21.66 | 21.67 | 21.45 | 21.65 | 11,759,220 | +0.11(+0.50%) |
Dec 07, 2004 | 21.64 | 21.81 | 21.47 | 21.54 | 16,136,027 | -0.08(-0.36%) |
Dec 06, 2004 | 21.64 | 21.86 | 21.61 | 21.62 | 11,616,364 | -0.13(-0.60%) |
Dec 03, 2004 | 21.58 | 21.94 | 21.56 | 21.75 | 13,818,168 | +0.11(+0.52%) |
Dec 02, 2004 | 21.55 | 21.71 | 21.42 | 21.64 | 12,358,786 | +0.34(+1.59%) |
Dec 01, 2004 | 21.53 | 21.62 | 21.08 | 21.30 | 23,618,680 | -0.15(-0.70%) |
Nov 30, 2004 | 21.64 | 21.67 | 21.35 | 21.45 | 14,690,314 | -0.15(-0.69%) |
Nov 29, 2004 | 21.71 | 21.80 | 21.25 | 21.60 | 15,632,681 | -0.11(-0.52%) |
Nov 26, 2004 | 21.34 | 21.71 | 21.34 | 21.71 | 5,990,035 | +0.31(+1.45%) |
Nov 24, 2004 | 21.19 | 21.56 | 21.18 | 21.40 | 13,999,352 | +0.06(+0.30%) |
Nov 23, 2004 | 21.49 | 21.57 | 21.08 | 21.34 | 22,602,606 | -0.21(-0.97%) |
Nov 22, 2004 | 21.64 | 21.70 | 21.40 | 21.55 | 21,024,758 | -0.11(-0.52%) |
Nov 19, 2004 | 21.75 | 21.90 | 21.32 | 21.66 | 26,218,230 | -0.24(-1.11%) |
Nov 18, 2004 | 21.75 | 22.24 | 21.60 | 21.90 | 64,228,108 | +0.48(+2.23%) |
Nov 17, 2004 | 20.42 | 21.45 | 20.39 | 21.42 | 54,106,776 | +1.13(+5.57%) |
Nov 16, 2004 | 20.17 | 20.41 | 20.14 | 20.29 | 13,072,798 | +0.03(+0.17%) |
Nov 15, 2004 | 20.35 | 20.44 | 20.16 | 20.26 | 15,762,672 | -0.16(-0.80%) |
Nov 12, 2004 | 20.36 | 20.47 | 20.27 | 20.42 | 14,645,822 | +0.07(+0.35%) |
Nov 11, 2004 | 20.26 | 20.43 | 20.16 | 20.35 | 14,814,140 | +0.20(+1.00%) |
Nov 10, 2004 | 20.19 | 20.50 | 20.05 | 20.15 | 30,410,370 | +0.04(+0.20%) |
Nov 09, 2004 | 20.20 | 20.43 | 20.11 | 20.11 | 20,211,846 | -0.19(-0.96%) |
Nov 08, 2004 | 20.28 | 20.50 | 20.20 | 20.30 | 30,056,580 | +0.13(+0.67%) |
Nov 05, 2004 | 20.33 | 20.42 | 19.91 | 20.17 | 34,507,628 | -0.06(-0.31%) |
Nov 04, 2004 | 18.66 | 20.46 | 18.61 | 20.23 | 96,056,320 | +1.58(+8.46%) |
Nov 03, 2004 | 18.66 | 18.91 | 18.34 | 18.66 | 34,856,864 | +0.53(+2.94%) |
Nov 02, 2004 | 18.17 | 18.39 | 18.11 | 18.12 | 15,271,118 | +0.01(+0.04%) |
Nov 01, 2004 | 18.12 | 18.28 | 18.06 | 18.11 | 13,453,390 | +0.03(+0.19%) |
Oct 29, 2004 | 18.17 | 18.22 | 17.90 | 18.08 | 18,063,644 | -0.09(-0.47%) |
Oct 28, 2004 | 17.92 | 18.26 | 17.88 | 18.17 | 19,425,200 | +0.25(+1.37%) |
Oct 27, 2004 | 17.50 | 17.99 | 17.47 | 17.92 | 16,020,509 | +0.38(+2.19%) |
Oct 26, 2004 | 17.22 | 17.54 | 17.12 | 17.54 | 17,266,010 | +0.32(+1.84%) |
Oct 25, 2004 | 17.55 | 17.66 | 17.21 | 17.22 | 14,894,815 | -0.24(-1.39%) |
Oct 22, 2004 | 17.58 | 17.63 | 17.45 | 17.46 | 11,070,670 | -0.19(-1.10%) |
Oct 21, 2004 | 17.63 | 17.81 | 17.54 | 17.66 | 14,266,838 | -0.03(-0.19%) |
Oct 20, 2004 | 17.76 | 17.81 | 17.51 | 17.69 | 14,612,855 | +0.00(+0.02%) |
Oct 19, 2004 | 17.85 | 17.87 | 17.56 | 17.69 | 14,320,711 | +0.00(+0.00%) |
Oct 18, 2004 | 17.43 | 17.70 | 17.43 | 17.69 | 13,594,370 | -0.06(-0.32%) |
Oct 15, 2004 | 17.55 | 17.77 | 17.54 | 17.74 | 16,316,406 | +0.22(+1.26%) |
Oct 14, 2004 | 17.62 | 17.68 | 17.52 | 17.52 | 9,688,746 | -0.07(-0.42%) |
Oct 13, 2004 | 17.59 | 17.73 | 17.57 | 17.60 | 16,499,734 | +0.07(+0.40%) |
Oct 12, 2004 | 17.54 | 17.57 | 17.40 | 17.52 | 15,686,017 | -0.02(-0.09%) |
Oct 11, 2004 | 17.48 | 17.62 | 17.42 | 17.54 | 9,742,082 | +0.19(+1.08%) |
Oct 08, 2004 | 17.33 | 17.62 | 17.24 | 17.35 | 13,892,679 | -0.13(-0.73%) |
Oct 07, 2004 | 17.85 | 17.86 | 17.48 | 17.48 | 12,958,620 | -0.34(-1.88%) |
Oct 06, 2004 | 17.87 | 18.10 | 17.68 | 17.82 | 17,082,146 | +0.07(+0.42%) |
Oct 05, 2004 | 17.83 | 17.91 | 17.71 | 17.74 | 11,427,676 | -0.10(-0.59%) |
Oct 04, 2004 | 17.92 | 17.96 | 17.81 | 17.85 | 14,403,798 | -0.06(-0.35%) |