Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.79 | 22.97 | 22.76 | 22.81 | 7,848,181 | -0.01(-0.05%) |
Dec 30, 2004 | 23.00 | 23.00 | 22.82 | 22.82 | 5,931,481 | -0.18(-0.76%) |
Dec 29, 2004 | 23.03 | 23.10 | 22.86 | 22.99 | 8,321,864 | +0.01(+0.03%) |
Dec 28, 2004 | 22.72 | 23.04 | 22.69 | 22.98 | 12,827,743 | +0.27(+1.20%) |
Dec 27, 2004 | 22.71 | 22.81 | 22.55 | 22.71 | 8,713,831 | +0.01(+0.03%) |
Dec 23, 2004 | 22.60 | 22.73 | 22.57 | 22.70 | 10,188,730 | -0.06(-0.26%) |
Dec 22, 2004 | 22.34 | 22.78 | 22.34 | 22.76 | 18,326,266 | -0.02(-0.08%) |
Dec 21, 2004 | 22.58 | 22.84 | 22.53 | 22.78 | 18,591,774 | +0.29(+1.31%) |
Dec 20, 2004 | 22.53 | 22.69 | 22.39 | 22.49 | 18,846,834 | +0.10(+0.47%) |
Dec 17, 2004 | 22.62 | 22.67 | 22.34 | 22.38 | 30,852,598 | -0.35(-1.54%) |
Dec 16, 2004 | 22.60 | 22.76 | 22.54 | 22.73 | 21,369,300 | +0.04(+0.18%) |
Dec 15, 2004 | 22.60 | 22.76 | 22.13 | 22.69 | 29,226,860 | +0.01(+0.05%) |
Dec 14, 2004 | 22.39 | 22.69 | 22.31 | 22.68 | 26,386,372 | +0.34(+1.54%) |
Dec 13, 2004 | 22.17 | 22.39 | 22.10 | 22.34 | 18,042,002 | +0.27(+1.20%) |
Dec 10, 2004 | 22.21 | 22.44 | 21.82 | 22.07 | 22,209,766 | +0.11(+0.49%) |
Dec 09, 2004 | 21.61 | 21.97 | 21.48 | 21.97 | 16,057,251 | +0.31(+1.41%) |
Dec 08, 2004 | 21.67 | 21.68 | 21.46 | 21.66 | 11,754,723 | +0.11(+0.50%) |
Dec 07, 2004 | 21.65 | 21.82 | 21.48 | 21.55 | 16,129,857 | -0.08(-0.36%) |
Dec 06, 2004 | 21.65 | 21.87 | 21.62 | 21.63 | 11,611,922 | -0.13(-0.60%) |
Dec 03, 2004 | 21.59 | 21.95 | 21.57 | 21.76 | 13,812,885 | +0.11(+0.52%) |
Dec 02, 2004 | 21.55 | 21.72 | 21.42 | 21.65 | 12,354,060 | +0.34(+1.59%) |
Dec 01, 2004 | 21.54 | 21.63 | 21.09 | 21.31 | 23,609,648 | -0.15(-0.70%) |
Nov 30, 2004 | 21.65 | 21.67 | 21.36 | 21.46 | 14,684,696 | -0.15(-0.69%) |
Nov 29, 2004 | 21.72 | 21.81 | 21.26 | 21.61 | 15,626,703 | -0.11(-0.52%) |
Nov 26, 2004 | 21.35 | 21.72 | 21.35 | 21.72 | 5,987,744 | +0.31(+1.45%) |
Nov 24, 2004 | 21.20 | 21.57 | 21.19 | 21.41 | 13,993,999 | +0.06(+0.30%) |
Nov 23, 2004 | 21.50 | 21.58 | 21.09 | 21.35 | 22,593,964 | -0.21(-0.97%) |
Nov 22, 2004 | 21.65 | 21.71 | 21.41 | 21.55 | 21,016,718 | -0.11(-0.52%) |
Nov 19, 2004 | 21.76 | 21.91 | 21.33 | 21.67 | 26,208,204 | -0.24(-1.11%) |
Nov 18, 2004 | 21.76 | 22.25 | 21.61 | 21.91 | 64,203,552 | +0.48(+2.23%) |
Nov 17, 2004 | 20.43 | 21.46 | 20.40 | 21.43 | 54,086,088 | +1.13(+5.57%) |
Nov 16, 2004 | 20.17 | 20.42 | 20.14 | 20.30 | 13,067,799 | +0.03(+0.17%) |
Nov 15, 2004 | 20.36 | 20.45 | 20.17 | 20.27 | 15,756,644 | -0.16(-0.80%) |
Nov 12, 2004 | 20.37 | 20.48 | 20.28 | 20.43 | 14,640,222 | +0.07(+0.35%) |
Nov 11, 2004 | 20.27 | 20.44 | 20.16 | 20.36 | 14,808,475 | +0.20(+1.00%) |
Nov 10, 2004 | 20.20 | 20.51 | 20.06 | 20.16 | 30,398,742 | +0.04(+0.20%) |
Nov 09, 2004 | 20.21 | 20.44 | 20.12 | 20.12 | 20,204,116 | -0.19(-0.96%) |
Nov 08, 2004 | 20.29 | 20.51 | 20.21 | 20.31 | 30,045,086 | +0.13(+0.67%) |
Nov 05, 2004 | 20.34 | 20.43 | 19.92 | 20.18 | 34,494,436 | -0.06(-0.31%) |
Nov 04, 2004 | 18.66 | 20.47 | 18.61 | 20.24 | 96,019,592 | +1.58(+8.46%) |
Nov 03, 2004 | 18.66 | 18.92 | 18.35 | 18.66 | 34,843,536 | +0.53(+2.94%) |
Nov 02, 2004 | 18.18 | 18.40 | 18.12 | 18.13 | 15,265,279 | +0.01(+0.04%) |
Nov 01, 2004 | 18.12 | 18.29 | 18.07 | 18.12 | 13,448,245 | +0.03(+0.19%) |
Oct 29, 2004 | 18.17 | 18.23 | 17.91 | 18.09 | 18,056,738 | -0.09(-0.47%) |
Oct 28, 2004 | 17.93 | 18.27 | 17.88 | 18.17 | 19,417,772 | +0.25(+1.37%) |
Oct 27, 2004 | 17.51 | 17.99 | 17.48 | 17.93 | 16,014,383 | +0.38(+2.19%) |
Oct 26, 2004 | 17.23 | 17.54 | 17.12 | 17.54 | 17,259,408 | +0.32(+1.84%) |
Oct 25, 2004 | 17.56 | 17.67 | 17.22 | 17.23 | 14,889,119 | -0.24(-1.39%) |
Oct 22, 2004 | 17.59 | 17.64 | 17.46 | 17.47 | 11,066,436 | -0.19(-1.10%) |
Oct 21, 2004 | 17.64 | 17.82 | 17.54 | 17.66 | 14,261,383 | -0.03(-0.19%) |
Oct 20, 2004 | 17.77 | 17.82 | 17.52 | 17.70 | 14,607,267 | +0.00(+0.02%) |
Oct 19, 2004 | 17.86 | 17.88 | 17.57 | 17.69 | 14,315,235 | +0.00(+0.00%) |
Oct 18, 2004 | 17.44 | 17.70 | 17.44 | 17.69 | 13,589,171 | -0.06(-0.32%) |
Oct 15, 2004 | 17.56 | 17.77 | 17.54 | 17.75 | 16,310,167 | +0.22(+1.26%) |
Oct 14, 2004 | 17.62 | 17.68 | 17.53 | 17.53 | 9,685,041 | -0.07(-0.42%) |
Oct 13, 2004 | 17.60 | 17.74 | 17.58 | 17.60 | 16,493,424 | +0.07(+0.40%) |
Oct 12, 2004 | 17.55 | 17.58 | 17.41 | 17.53 | 15,680,019 | -0.01(-0.08%) |
Oct 11, 2004 | 17.49 | 17.63 | 17.42 | 17.55 | 9,738,357 | +0.19(+1.07%) |
Oct 08, 2004 | 17.33 | 17.62 | 17.24 | 17.36 | 13,887,366 | -0.13(-0.73%) |
Oct 07, 2004 | 17.86 | 17.87 | 17.49 | 17.49 | 12,953,665 | -0.34(-1.88%) |
Oct 06, 2004 | 17.87 | 18.10 | 17.68 | 17.82 | 17,075,614 | +0.07(+0.42%) |
Oct 05, 2004 | 17.84 | 17.91 | 17.72 | 17.75 | 11,423,306 | -0.10(-0.59%) |
Oct 04, 2004 | 17.92 | 17.97 | 17.82 | 17.85 | 14,398,290 | -0.06(-0.35%) |