Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.58 | 26.66 | 26.40 | 26.47 | 18,148,692 | -0.07(-0.27%) |
Dec 30, 2004 | 26.56 | 26.71 | 26.51 | 26.54 | 14,425,795 | +0.03(+0.11%) |
Dec 29, 2004 | 26.52 | 26.54 | 26.41 | 26.51 | 15,436,944 | -0.09(-0.35%) |
Dec 28, 2004 | 26.50 | 26.72 | 26.49 | 26.61 | 17,674,350 | +0.09(+0.33%) |
Dec 27, 2004 | 26.72 | 26.79 | 26.52 | 26.52 | 13,649,336 | -0.14(-0.54%) |
Dec 23, 2004 | 26.65 | 26.80 | 26.62 | 26.67 | 14,613,878 | -0.05(-0.19%) |
Dec 22, 2004 | 26.67 | 26.93 | 26.59 | 26.72 | 23,984,068 | -0.24(-0.89%) |
Dec 21, 2004 | 26.91 | 27.01 | 26.81 | 26.96 | 22,597,444 | +0.04(+0.16%) |
Dec 20, 2004 | 26.77 | 26.98 | 26.77 | 26.91 | 23,612,040 | +0.26(+0.98%) |
Dec 17, 2004 | 26.40 | 26.90 | 26.30 | 26.65 | 48,256,600 | -0.26(-0.97%) |
Dec 16, 2004 | 27.05 | 27.19 | 26.83 | 26.91 | 32,853,302 | -0.20(-0.75%) |
Dec 15, 2004 | 27.12 | 27.20 | 26.84 | 27.12 | 28,117,326 | +0.01(+0.03%) |
Dec 14, 2004 | 27.12 | 27.38 | 26.96 | 27.11 | 36,362,192 | -0.07(-0.27%) |
Dec 13, 2004 | 26.72 | 27.21 | 26.70 | 27.18 | 38,878,828 | +0.57(+2.15%) |
Dec 10, 2004 | 26.22 | 26.70 | 26.11 | 26.61 | 44,178,636 | +0.49(+1.86%) |
Dec 09, 2004 | 25.80 | 26.17 | 25.75 | 26.12 | 21,899,582 | +0.22(+0.87%) |
Dec 08, 2004 | 25.85 | 26.04 | 25.77 | 25.90 | 22,598,270 | +0.29(+1.13%) |
Dec 07, 2004 | 25.82 | 25.85 | 25.58 | 25.61 | 25,873,714 | -0.26(-1.01%) |
Dec 06, 2004 | 25.85 | 25.94 | 25.81 | 25.87 | 16,139,357 | -0.12(-0.45%) |
Dec 03, 2004 | 25.99 | 26.13 | 25.85 | 25.98 | 20,910,908 | -0.08(-0.31%) |
Dec 02, 2004 | 26.00 | 26.17 | 25.93 | 26.06 | 22,032,508 | -0.06(-0.22%) |
Dec 01, 2004 | 25.64 | 26.12 | 25.64 | 26.12 | 29,935,684 | +0.48(+1.87%) |
Nov 30, 2004 | 25.60 | 25.82 | 25.60 | 25.64 | 31,807,680 | +0.04(+0.17%) |
Nov 29, 2004 | 25.80 | 25.91 | 25.47 | 25.60 | 29,826,336 | -0.10(-0.39%) |
Nov 26, 2004 | 25.82 | 25.84 | 25.70 | 25.70 | 10,879,398 | -0.15(-0.56%) |
Nov 24, 2004 | 26.00 | 26.11 | 25.79 | 25.85 | 23,173,410 | -0.12(-0.47%) |
Nov 23, 2004 | 26.09 | 26.14 | 25.74 | 25.97 | 28,986,034 | -0.20(-0.78%) |
Nov 22, 2004 | 26.29 | 26.30 | 26.06 | 26.17 | 21,178,140 | -0.13(-0.50%) |
Nov 19, 2004 | 26.71 | 26.71 | 26.06 | 26.30 | 30,074,538 | -0.41(-1.52%) |
Nov 18, 2004 | 26.40 | 26.73 | 26.38 | 26.71 | 21,653,034 | +0.35(+1.32%) |
Nov 17, 2004 | 26.31 | 26.69 | 26.18 | 26.36 | 25,714,038 | +0.18(+0.69%) |
Nov 16, 2004 | 26.14 | 26.28 | 26.00 | 26.18 | 18,121,528 | +0.00(+0.00%) |
Nov 15, 2004 | 26.29 | 26.30 | 26.07 | 26.18 | 19,765,730 | -0.11(-0.41%) |
Nov 12, 2004 | 26.09 | 26.29 | 25.98 | 26.29 | 25,968,032 | +0.33(+1.26%) |
Nov 11, 2004 | 25.69 | 26.02 | 25.67 | 25.96 | 19,822,128 | +0.35(+1.36%) |
Nov 10, 2004 | 25.73 | 25.82 | 25.60 | 25.61 | 23,504,760 | -0.07(-0.28%) |
Nov 09, 2004 | 25.40 | 25.70 | 25.40 | 25.69 | 21,806,920 | +0.22(+0.85%) |
Nov 08, 2004 | 25.45 | 25.54 | 25.32 | 25.47 | 18,503,898 | -0.05(-0.20%) |
Nov 05, 2004 | 25.53 | 25.67 | 25.22 | 25.52 | 28,800,434 | +0.07(+0.28%) |
Nov 04, 2004 | 24.92 | 25.45 | 24.90 | 25.45 | 34,795,208 | +0.55(+2.21%) |
Nov 03, 2004 | 24.95 | 24.98 | 24.68 | 24.90 | 26,070,346 | +0.20(+0.82%) |
Nov 02, 2004 | 24.62 | 24.93 | 24.58 | 24.69 | 23,335,156 | +0.00(+0.00%) |
Nov 01, 2004 | 24.73 | 24.76 | 24.52 | 24.69 | 17,814,308 | -0.05(-0.20%) |
Oct 29, 2004 | 24.58 | 24.77 | 24.51 | 24.74 | 25,276,650 | +0.07(+0.26%) |
Oct 28, 2004 | 24.51 | 24.77 | 24.45 | 24.68 | 19,828,470 | +0.06(+0.24%) |
Oct 27, 2004 | 24.35 | 24.62 | 24.19 | 24.62 | 23,012,356 | +0.23(+0.95%) |
Oct 26, 2004 | 24.00 | 24.40 | 23.86 | 24.39 | 27,670,010 | +0.53(+2.22%) |
Oct 25, 2004 | 24.00 | 24.00 | 23.68 | 23.86 | 20,218,700 | -0.04(-0.15%) |
Oct 22, 2004 | 24.20 | 24.26 | 23.74 | 23.90 | 22,743,744 | -0.30(-1.26%) |
Oct 21, 2004 | 24.04 | 24.29 | 23.93 | 24.20 | 22,977,606 | +0.11(+0.45%) |
Oct 20, 2004 | 24.28 | 24.32 | 23.98 | 24.09 | 22,637,846 | -0.15(-0.63%) |
Oct 19, 2004 | 24.57 | 24.73 | 24.24 | 24.24 | 22,584,758 | -0.33(-1.36%) |
Oct 18, 2004 | 24.22 | 24.68 | 24.09 | 24.58 | 20,874,644 | +0.25(+1.01%) |
Oct 15, 2004 | 24.31 | 24.50 | 24.22 | 24.33 | 20,855,202 | +0.07(+0.27%) |
Oct 14, 2004 | 24.44 | 24.51 | 24.22 | 24.27 | 17,457,448 | -0.18(-0.74%) |
Oct 13, 2004 | 24.84 | 24.86 | 24.33 | 24.45 | 21,134,842 | -0.22(-0.91%) |
Oct 12, 2004 | 24.51 | 24.80 | 24.44 | 24.67 | 16,686,643 | +0.01(+0.06%) |
Oct 11, 2004 | 24.51 | 24.73 | 24.50 | 24.66 | 12,103,035 | +0.19(+0.77%) |
Oct 08, 2004 | 24.64 | 24.87 | 24.29 | 24.47 | 25,299,816 | -0.15(-0.62%) |
Oct 07, 2004 | 24.76 | 24.93 | 24.62 | 24.62 | 19,234,440 | -0.31(-1.25%) |
Oct 06, 2004 | 24.72 | 24.95 | 24.61 | 24.93 | 19,772,626 | +0.24(+0.97%) |
Oct 05, 2004 | 24.72 | 24.74 | 24.53 | 24.69 | 17,228,138 | -0.05(-0.20%) |
Oct 04, 2004 | 24.66 | 24.85 | 24.58 | 24.74 | 21,418,758 | +0.11(+0.44%) |