Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.11 | 25.11 | 24.87 | 24.87 | 734,590 | -0.25(-1.00%) |
Dec 30, 2004 | 25.04 | 25.23 | 25.02 | 25.12 | 1,044,715 | +0.08(+0.32%) |
Dec 29, 2004 | 25.06 | 25.09 | 24.91 | 25.04 | 953,067 | +0.06(+0.23%) |
Dec 28, 2004 | 25.07 | 25.14 | 24.89 | 24.98 | 1,632,774 | +0.04(+0.16%) |
Dec 27, 2004 | 25.35 | 25.41 | 24.94 | 24.94 | 1,509,991 | -0.41(-1.61%) |
Dec 23, 2004 | 25.34 | 25.37 | 25.15 | 25.35 | 2,094,884 | +0.10(+0.41%) |
Dec 22, 2004 | 25.41 | 25.41 | 25.20 | 25.25 | 1,703,313 | -0.10(-0.40%) |
Dec 21, 2004 | 25.10 | 25.38 | 25.03 | 25.35 | 1,442,794 | +0.23(+0.93%) |
Dec 20, 2004 | 25.20 | 25.27 | 25.06 | 25.12 | 1,869,370 | +0.06(+0.25%) |
Dec 17, 2004 | 25.10 | 25.16 | 24.94 | 25.06 | 2,449,514 | -0.07(-0.27%) |
Dec 16, 2004 | 25.44 | 25.44 | 25.03 | 25.13 | 1,763,298 | -0.17(-0.67%) |
Dec 15, 2004 | 25.37 | 25.38 | 25.14 | 25.30 | 1,591,084 | -0.04(-0.16%) |
Dec 14, 2004 | 25.18 | 25.35 | 25.03 | 25.34 | 1,093,266 | +0.18(+0.70%) |
Dec 13, 2004 | 24.87 | 25.17 | 24.77 | 25.16 | 966,260 | +0.46(+1.86%) |
Dec 10, 2004 | 25.09 | 25.09 | 24.54 | 24.70 | 1,438,924 | +0.05(+0.21%) |
Dec 09, 2004 | 24.66 | 24.84 | 24.65 | 24.65 | 1,409,899 | -0.07(-0.30%) |
Dec 08, 2004 | 24.88 | 24.97 | 24.71 | 24.72 | 1,368,737 | -0.14(-0.55%) |
Dec 07, 2004 | 25.01 | 25.09 | 24.86 | 24.86 | 1,432,943 | -0.20(-0.82%) |
Dec 06, 2004 | 24.81 | 25.06 | 24.66 | 25.06 | 1,626,266 | +0.28(+1.15%) |
Dec 03, 2004 | 24.96 | 25.00 | 24.72 | 24.78 | 2,424,535 | +0.06(+0.23%) |
Dec 02, 2004 | 24.76 | 24.88 | 24.58 | 24.72 | 1,645,088 | -0.20(-0.80%) |
Dec 01, 2004 | 25.06 | 25.07 | 24.52 | 24.92 | 3,163,523 | -0.01(-0.02%) |
Nov 30, 2004 | 25.35 | 25.41 | 24.93 | 24.93 | 1,933,577 | -0.52(-2.03%) |
Nov 29, 2004 | 25.81 | 25.81 | 25.34 | 25.45 | 1,223,965 | -0.36(-1.41%) |
Nov 26, 2004 | 25.75 | 25.87 | 25.72 | 25.81 | 368,350 | +0.20(+0.78%) |
Nov 24, 2004 | 25.78 | 25.84 | 25.57 | 25.61 | 1,114,726 | -0.06(-0.22%) |
Nov 23, 2004 | 25.41 | 25.79 | 25.41 | 25.67 | 1,309,280 | +0.09(+0.33%) |
Nov 22, 2004 | 25.41 | 25.58 | 25.34 | 25.58 | 1,142,344 | +0.26(+1.01%) |
Nov 19, 2004 | 25.46 | 25.58 | 25.16 | 25.33 | 1,229,770 | -0.13(-0.51%) |
Nov 18, 2004 | 25.41 | 25.54 | 25.40 | 25.46 | 791,760 | +0.05(+0.20%) |
Nov 17, 2004 | 25.58 | 25.67 | 25.34 | 25.41 | 1,387,735 | -0.17(-0.67%) |
Nov 16, 2004 | 25.64 | 25.82 | 25.56 | 25.58 | 748,663 | -0.07(-0.27%) |
Nov 15, 2004 | 25.84 | 25.91 | 25.60 | 25.64 | 831,339 | -0.27(-1.05%) |
Nov 12, 2004 | 25.67 | 25.92 | 25.53 | 25.92 | 981,564 | +0.28(+1.09%) |
Nov 11, 2004 | 25.42 | 25.71 | 25.27 | 25.64 | 1,084,118 | +0.36(+1.42%) |
Nov 10, 2004 | 25.27 | 25.42 | 25.07 | 25.28 | 1,416,584 | +0.12(+0.47%) |
Nov 09, 2004 | 25.36 | 25.39 | 25.12 | 25.16 | 1,344,462 | -0.20(-0.78%) |
Nov 08, 2004 | 25.28 | 25.46 | 25.27 | 25.36 | 3,192,372 | -0.24(-0.95%) |
Nov 05, 2004 | 25.68 | 25.68 | 25.24 | 25.60 | 3,060,089 | -0.08(-0.31%) |
Nov 04, 2004 | 24.94 | 25.68 | 24.92 | 25.68 | 2,302,631 | +0.74(+2.99%) |
Nov 03, 2004 | 24.64 | 24.96 | 24.64 | 24.94 | 1,736,032 | +0.54(+2.21%) |
Nov 02, 2004 | 24.70 | 24.72 | 24.39 | 24.40 | 2,350,126 | -0.34(-1.36%) |
Nov 01, 2004 | 24.66 | 24.87 | 24.62 | 24.73 | 2,036,658 | +0.03(+0.14%) |
Oct 29, 2004 | 24.73 | 24.75 | 24.59 | 24.70 | 2,024,697 | -0.03(-0.11%) |
Oct 28, 2004 | 24.83 | 24.87 | 24.64 | 24.73 | 3,372,853 | -0.10(-0.39%) |
Oct 27, 2004 | 24.90 | 24.98 | 24.77 | 24.83 | 1,279,376 | -0.19(-0.75%) |
Oct 26, 2004 | 24.73 | 25.01 | 24.62 | 25.01 | 1,400,049 | +0.24(+0.96%) |
Oct 25, 2004 | 24.70 | 24.87 | 24.59 | 24.77 | 1,265,831 | +0.13(+0.53%) |
Oct 22, 2004 | 24.44 | 24.72 | 24.39 | 24.64 | 1,327,223 | +0.23(+0.95%) |
Oct 21, 2004 | 24.16 | 24.43 | 24.10 | 24.41 | 1,033,633 | +0.17(+0.70%) |
Oct 20, 2004 | 24.16 | 24.26 | 24.00 | 24.24 | 1,445,961 | +0.10(+0.40%) |
Oct 19, 2004 | 24.42 | 24.43 | 24.11 | 24.14 | 1,211,476 | -0.28(-1.14%) |
Oct 18, 2004 | 24.48 | 24.55 | 24.34 | 24.42 | 1,447,896 | -0.16(-0.67%) |
Oct 15, 2004 | 24.28 | 24.64 | 24.28 | 24.59 | 1,600,232 | +0.31(+1.26%) |
Oct 14, 2004 | 24.17 | 24.33 | 24.15 | 24.28 | 1,067,055 | +0.03(+0.14%) |
Oct 13, 2004 | 24.59 | 24.59 | 24.15 | 24.25 | 1,488,002 | -0.34(-1.39%) |
Oct 12, 2004 | 24.30 | 24.59 | 24.21 | 24.59 | 1,710,877 | +0.29(+1.19%) |
Oct 11, 2004 | 24.15 | 24.32 | 24.10 | 24.30 | 668,976 | +0.14(+0.59%) |
Oct 08, 2004 | 24.20 | 24.32 | 24.07 | 24.15 | 1,280,959 | +0.01(+0.02%) |
Oct 07, 2004 | 24.22 | 24.40 | 24.13 | 24.15 | 1,331,796 | -0.30(-1.21%) |
Oct 06, 2004 | 24.37 | 24.49 | 24.27 | 24.44 | 1,419,750 | +0.10(+0.40%) |
Oct 05, 2004 | 24.21 | 24.38 | 24.21 | 24.35 | 987,721 | +0.06(+0.26%) |
Oct 04, 2004 | 24.12 | 24.32 | 24.03 | 24.29 | 1,220,447 | +0.23(+0.97%) |