Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.59 | 24.90 | 24.59 | 24.69 | 2,290,490 | +0.01(+0.03%) |
Dec 30, 2004 | 24.95 | 25.04 | 24.69 | 24.69 | 3,404,403 | -0.21(-0.84%) |
Dec 29, 2004 | 25.24 | 25.35 | 24.78 | 24.90 | 6,177,283 | -0.26(-1.03%) |
Dec 28, 2004 | 24.79 | 25.36 | 24.69 | 25.15 | 7,389,280 | +0.25(+1.01%) |
Dec 27, 2004 | 24.90 | 25.06 | 24.78 | 24.90 | 3,581,499 | +0.01(+0.03%) |
Dec 23, 2004 | 24.87 | 25.13 | 24.85 | 24.90 | 3,014,648 | +0.05(+0.20%) |
Dec 22, 2004 | 24.90 | 25.08 | 24.76 | 24.85 | 4,641,781 | -0.06(-0.22%) |
Dec 21, 2004 | 24.82 | 25.01 | 24.58 | 24.90 | 5,166,186 | +0.06(+0.22%) |
Dec 20, 2004 | 24.79 | 25.08 | 24.74 | 24.85 | 5,132,488 | +0.19(+0.76%) |
Dec 17, 2004 | 24.84 | 25.13 | 24.55 | 24.66 | 6,639,023 | -0.17(-0.70%) |
Dec 16, 2004 | 24.85 | 25.21 | 24.70 | 24.83 | 5,741,498 | -0.28(-1.11%) |
Dec 15, 2004 | 25.21 | 25.31 | 24.97 | 25.11 | 5,591,790 | -0.27(-1.07%) |
Dec 14, 2004 | 25.11 | 25.46 | 24.96 | 25.38 | 7,410,646 | -0.03(-0.14%) |
Dec 13, 2004 | 24.93 | 25.64 | 24.83 | 25.42 | 12,544,138 | +0.80(+3.23%) |
Dec 10, 2004 | 24.39 | 24.97 | 24.23 | 24.62 | 10,179,511 | +0.52(+2.14%) |
Dec 09, 2004 | 24.10 | 24.18 | 23.80 | 24.11 | 6,718,466 | +0.01(+0.03%) |
Dec 08, 2004 | 24.16 | 24.23 | 23.79 | 24.10 | 5,495,140 | -0.02(-0.09%) |
Dec 07, 2004 | 24.66 | 24.69 | 24.07 | 24.12 | 6,362,553 | -0.47(-1.93%) |
Dec 06, 2004 | 24.89 | 24.90 | 24.49 | 24.60 | 3,752,716 | -0.29(-1.15%) |
Dec 03, 2004 | 25.11 | 25.17 | 24.76 | 24.88 | 3,302,160 | -0.20(-0.78%) |
Dec 02, 2004 | 25.34 | 25.37 | 24.90 | 25.08 | 3,327,685 | -0.26(-1.02%) |
Dec 01, 2004 | 24.76 | 25.38 | 24.69 | 25.34 | 5,600,394 | +0.70(+2.83%) |
Nov 30, 2004 | 24.74 | 25.04 | 24.56 | 24.64 | 3,896,974 | -0.18(-0.73%) |
Nov 29, 2004 | 25.07 | 25.27 | 24.60 | 24.82 | 3,680,873 | -0.09(-0.36%) |
Nov 26, 2004 | 24.99 | 25.15 | 24.91 | 24.91 | 1,126,388 | -0.09(-0.36%) |
Nov 24, 2004 | 24.87 | 25.07 | 24.79 | 25.00 | 2,910,398 | +0.08(+0.34%) |
Nov 23, 2004 | 24.94 | 25.17 | 24.62 | 24.92 | 3,879,336 | +0.06(+0.22%) |
Nov 22, 2004 | 24.79 | 24.97 | 24.48 | 24.86 | 3,160,914 | +0.13(+0.54%) |
Nov 19, 2004 | 25.11 | 25.18 | 24.73 | 24.73 | 3,921,064 | -0.40(-1.61%) |
Nov 18, 2004 | 25.17 | 25.28 | 25.04 | 25.13 | 2,568,681 | +0.10(+0.39%) |
Nov 17, 2004 | 24.90 | 25.17 | 24.85 | 25.04 | 4,302,359 | +0.11(+0.45%) |
Nov 16, 2004 | 25.23 | 25.24 | 24.83 | 24.92 | 3,693,206 | -0.31(-1.22%) |
Nov 15, 2004 | 25.34 | 25.41 | 25.01 | 25.23 | 4,175,882 | -0.31(-1.20%) |
Nov 12, 2004 | 25.47 | 25.63 | 25.29 | 25.54 | 3,269,752 | +0.03(+0.14%) |
Nov 11, 2004 | 25.57 | 25.65 | 25.28 | 25.50 | 3,143,419 | +0.11(+0.44%) |
Nov 10, 2004 | 25.31 | 25.66 | 25.31 | 25.39 | 4,192,086 | +0.10(+0.41%) |
Nov 09, 2004 | 25.25 | 25.51 | 25.18 | 25.29 | 4,563,629 | +0.04(+0.17%) |
Nov 08, 2004 | 25.07 | 25.41 | 24.98 | 25.24 | 4,210,298 | +0.17(+0.70%) |
Nov 05, 2004 | 24.93 | 25.28 | 24.79 | 25.07 | 5,718,410 | +0.27(+1.07%) |
Nov 04, 2004 | 24.42 | 24.85 | 24.34 | 24.81 | 6,369,292 | +0.50(+2.07%) |
Nov 03, 2004 | 24.41 | 24.60 | 24.24 | 24.30 | 5,013,181 | +0.28(+1.16%) |
Nov 02, 2004 | 24.48 | 24.48 | 23.89 | 24.02 | 8,794,290 | -0.41(-1.68%) |
Nov 01, 2004 | 23.54 | 24.60 | 23.50 | 24.44 | 12,063,469 | +0.95(+4.04%) |
Oct 29, 2004 | 23.45 | 23.82 | 23.36 | 23.49 | 7,165,579 | +0.05(+0.21%) |
Oct 28, 2004 | 23.26 | 23.81 | 23.19 | 23.44 | 6,685,771 | +0.19(+0.81%) |
Oct 27, 2004 | 23.10 | 23.52 | 22.98 | 23.25 | 7,646,678 | +0.27(+1.18%) |
Oct 26, 2004 | 22.62 | 23.12 | 22.58 | 22.98 | 9,679,770 | +0.50(+2.23%) |
Oct 25, 2004 | 22.69 | 22.89 | 22.21 | 22.48 | 10,211,345 | -0.34(-1.50%) |
Oct 22, 2004 | 23.03 | 23.19 | 22.76 | 22.82 | 8,495,593 | -0.20(-0.85%) |
Oct 21, 2004 | 23.54 | 23.63 | 22.95 | 23.01 | 12,864,488 | -0.56(-2.37%) |
Oct 20, 2004 | 24.71 | 24.71 | 23.12 | 23.57 | 14,436,270 | -1.14(-4.63%) |
Oct 19, 2004 | 24.37 | 24.83 | 24.34 | 24.71 | 5,859,084 | +0.55(+2.28%) |
Oct 18, 2004 | 24.41 | 24.42 | 24.13 | 24.16 | 4,141,467 | -0.24(-1.00%) |
Oct 15, 2004 | 24.25 | 24.69 | 24.25 | 24.41 | 3,060,822 | +0.15(+0.63%) |
Oct 14, 2004 | 24.48 | 24.51 | 24.02 | 24.25 | 3,772,935 | -0.24(-0.97%) |
Oct 13, 2004 | 24.69 | 25.02 | 24.30 | 24.49 | 3,802,188 | -0.15(-0.62%) |
Oct 12, 2004 | 24.62 | 24.81 | 24.54 | 24.64 | 3,145,570 | -0.14(-0.56%) |
Oct 11, 2004 | 24.93 | 25.07 | 24.56 | 24.78 | 3,224,009 | -0.15(-0.59%) |
Oct 08, 2004 | 24.75 | 25.21 | 24.65 | 24.93 | 4,115,655 | +0.04(+0.17%) |
Oct 07, 2004 | 25.49 | 25.51 | 24.89 | 24.89 | 4,018,431 | -0.71(-2.78%) |
Oct 06, 2004 | 25.46 | 25.60 | 25.26 | 25.60 | 3,105,275 | +0.14(+0.55%) |
Oct 05, 2004 | 25.43 | 25.68 | 25.32 | 25.46 | 2,747,068 | -0.07(-0.27%) |
Oct 04, 2004 | 25.70 | 25.96 | 25.47 | 25.53 | 4,555,169 | -0.10(-0.41%) |