Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.88 | 23.03 | 22.72 | 23.03 | 2,287,230 | -0.02(-0.08%) |
Dec 30, 2004 | 22.89 | 23.08 | 22.88 | 23.04 | 1,472,405 | +0.01(+0.06%) |
Dec 29, 2004 | 22.82 | 23.03 | 22.79 | 23.03 | 2,366,057 | -0.05(-0.21%) |
Dec 28, 2004 | 22.86 | 23.09 | 22.84 | 23.08 | 2,212,724 | +0.19(+0.85%) |
Dec 27, 2004 | 22.52 | 23.00 | 22.52 | 22.88 | 2,004,233 | +0.13(+0.58%) |
Dec 23, 2004 | 22.54 | 22.85 | 22.52 | 22.75 | 3,109,669 | +0.18(+0.80%) |
Dec 22, 2004 | 22.39 | 22.66 | 22.38 | 22.57 | 2,946,869 | +0.15(+0.67%) |
Dec 21, 2004 | 22.24 | 22.44 | 22.22 | 22.42 | 2,990,502 | -0.17(-0.75%) |
Dec 20, 2004 | 22.60 | 22.64 | 22.52 | 22.59 | 3,501,748 | -0.02(-0.11%) |
Dec 17, 2004 | 21.88 | 22.62 | 21.82 | 22.62 | 4,688,276 | -0.10(-0.45%) |
Dec 16, 2004 | 22.43 | 22.78 | 22.42 | 22.72 | 4,470,523 | +0.47(+2.10%) |
Dec 15, 2004 | 22.13 | 22.25 | 22.07 | 22.25 | 2,374,907 | +0.11(+0.48%) |
Dec 14, 2004 | 21.99 | 22.15 | 21.95 | 22.15 | 1,784,833 | -0.11(-0.48%) |
Dec 13, 2004 | 22.01 | 22.30 | 22.00 | 22.25 | 3,729,175 | +0.48(+2.19%) |
Dec 10, 2004 | 21.78 | 21.84 | 21.45 | 21.78 | 1,885,271 | -0.13(-0.58%) |
Dec 09, 2004 | 21.66 | 21.91 | 21.53 | 21.90 | 2,525,564 | +0.10(+0.47%) |
Dec 08, 2004 | 21.71 | 21.88 | 21.60 | 21.80 | 3,169,562 | -0.09(-0.40%) |
Dec 07, 2004 | 21.91 | 22.04 | 21.88 | 21.89 | 4,437,798 | +0.26(+1.19%) |
Dec 06, 2004 | 21.48 | 21.70 | 21.45 | 21.63 | 3,201,875 | -0.01(-0.07%) |
Dec 03, 2004 | 21.50 | 21.68 | 21.50 | 21.65 | 4,617,681 | +0.40(+1.88%) |
Dec 02, 2004 | 21.20 | 21.26 | 21.08 | 21.25 | 3,604,244 | +0.23(+1.11%) |
Dec 01, 2004 | 20.98 | 21.07 | 20.94 | 21.01 | 3,431,977 | +0.34(+1.67%) |
Nov 30, 2004 | 20.75 | 20.84 | 20.54 | 20.67 | 2,902,207 | -0.17(-0.79%) |
Nov 29, 2004 | 20.77 | 20.94 | 20.73 | 20.83 | 1,983,034 | +0.11(+0.54%) |
Nov 26, 2004 | 20.65 | 20.78 | 20.65 | 20.72 | 696,068 | +0.00(+0.00%) |
Nov 24, 2004 | 20.82 | 20.86 | 20.63 | 20.72 | 1,263,914 | +0.05(+0.24%) |
Nov 23, 2004 | 20.86 | 20.88 | 20.61 | 20.67 | 1,772,484 | -0.11(-0.51%) |
Nov 22, 2004 | 20.59 | 20.78 | 20.51 | 20.78 | 2,270,764 | +0.00(+0.00%) |
Nov 19, 2004 | 21.01 | 21.01 | 20.72 | 20.78 | 4,940,400 | -0.40(-1.88%) |
Nov 18, 2004 | 21.60 | 21.64 | 21.12 | 21.18 | 4,327,893 | -0.70(-3.22%) |
Nov 17, 2004 | 21.79 | 21.93 | 21.73 | 21.88 | 2,681,161 | +0.01(+0.07%) |
Nov 16, 2004 | 21.77 | 21.87 | 21.73 | 21.87 | 3,359,530 | +0.12(+0.54%) |
Nov 15, 2004 | 21.77 | 21.81 | 21.69 | 21.75 | 1,591,161 | -0.12(-0.55%) |
Nov 12, 2004 | 21.90 | 21.90 | 21.62 | 21.87 | 2,189,467 | +0.25(+1.15%) |
Nov 11, 2004 | 21.56 | 21.66 | 21.53 | 21.63 | 1,906,471 | +0.14(+0.66%) |
Nov 10, 2004 | 21.66 | 21.72 | 21.42 | 21.49 | 1,734,409 | -0.11(-0.52%) |
Nov 09, 2004 | 21.40 | 21.64 | 21.39 | 21.60 | 1,275,028 | +0.10(+0.45%) |
Nov 08, 2004 | 21.49 | 21.50 | 21.38 | 21.50 | 1,546,293 | -0.05(-0.25%) |
Nov 05, 2004 | 21.53 | 21.66 | 21.49 | 21.55 | 2,780,776 | -0.00(-0.02%) |
Nov 04, 2004 | 21.38 | 21.57 | 21.11 | 21.56 | 3,936,019 | +0.11(+0.50%) |
Nov 03, 2004 | 21.40 | 21.54 | 21.34 | 21.45 | 4,875,157 | +0.64(+3.06%) |
Nov 02, 2004 | 20.93 | 21.04 | 20.81 | 20.81 | 5,326,716 | -0.13(-0.60%) |
Nov 01, 2004 | 20.75 | 20.98 | 20.73 | 20.94 | 4,123,517 | +0.34(+1.65%) |
Oct 29, 2004 | 20.48 | 20.65 | 20.48 | 20.60 | 2,620,445 | +0.04(+0.21%) |
Oct 28, 2004 | 20.55 | 20.67 | 20.42 | 20.56 | 2,797,858 | -0.17(-0.80%) |
Oct 27, 2004 | 20.54 | 20.82 | 20.49 | 20.72 | 2,442,621 | +0.34(+1.67%) |
Oct 26, 2004 | 20.19 | 20.40 | 20.15 | 20.38 | 2,877,715 | +0.21(+1.06%) |
Oct 25, 2004 | 20.25 | 20.36 | 20.07 | 20.17 | 1,693,657 | -0.05(-0.26%) |
Oct 22, 2004 | 20.40 | 20.40 | 20.18 | 20.22 | 2,168,474 | -0.28(-1.37%) |
Oct 21, 2004 | 20.49 | 20.53 | 20.30 | 20.50 | 2,569,403 | +0.05(+0.26%) |
Oct 20, 2004 | 20.44 | 20.53 | 20.39 | 20.45 | 2,285,789 | +0.07(+0.33%) |
Oct 19, 2004 | 20.47 | 20.56 | 20.34 | 20.38 | 3,653,846 | +0.19(+0.96%) |
Oct 18, 2004 | 20.01 | 20.19 | 20.00 | 20.19 | 2,522,065 | +0.04(+0.19%) |
Oct 15, 2004 | 20.19 | 20.27 | 20.04 | 20.15 | 2,250,800 | +0.16(+0.78%) |
Oct 14, 2004 | 20.04 | 20.08 | 19.98 | 19.99 | 2,125,253 | -0.15(-0.72%) |
Oct 13, 2004 | 20.34 | 20.35 | 20.12 | 20.14 | 1,716,914 | -0.26(-1.26%) |
Oct 12, 2004 | 20.08 | 20.46 | 20.08 | 20.40 | 1,852,958 | -0.00(-0.02%) |
Oct 11, 2004 | 20.42 | 20.46 | 20.30 | 20.40 | 2,164,975 | -0.11(-0.52%) |
Oct 08, 2004 | 20.48 | 20.65 | 20.46 | 20.51 | 2,156,948 | +0.15(+0.74%) |
Oct 07, 2004 | 20.51 | 20.51 | 20.12 | 20.36 | 6,019,492 | -0.56(-2.67%) |
Oct 06, 2004 | 20.97 | 20.99 | 20.85 | 20.92 | 3,075,710 | -0.29(-1.35%) |
Oct 05, 2004 | 21.20 | 21.25 | 21.09 | 21.20 | 2,228,984 | +0.13(+0.62%) |
Oct 04, 2004 | 20.98 | 21.14 | 20.97 | 21.07 | 1,618,946 | -0.31(-1.45%) |