Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.18 | 27.20 | 26.97 | 27.01 | 2,489,851 | -0.08(-0.29%) |
Dec 30, 2004 | 27.18 | 27.23 | 27.08 | 27.08 | 4,010,300 | -0.07(-0.25%) |
Dec 29, 2004 | 27.08 | 27.18 | 27.02 | 27.15 | 3,653,504 | -0.04(-0.14%) |
Dec 28, 2004 | 26.98 | 27.19 | 26.90 | 27.19 | 3,404,077 | +0.23(+0.86%) |
Dec 27, 2004 | 26.87 | 27.05 | 26.80 | 26.96 | 2,992,721 | +0.16(+0.58%) |
Dec 23, 2004 | 26.77 | 26.89 | 26.73 | 26.80 | 2,986,339 | -0.04(-0.14%) |
Dec 22, 2004 | 26.78 | 26.86 | 26.60 | 26.84 | 4,361,126 | +0.15(+0.55%) |
Dec 21, 2004 | 26.59 | 26.86 | 26.51 | 26.69 | 4,450,171 | +0.06(+0.22%) |
Dec 20, 2004 | 26.65 | 26.84 | 26.45 | 26.64 | 4,685,804 | +0.05(+0.18%) |
Dec 17, 2004 | 26.77 | 26.96 | 26.57 | 26.59 | 8,300,809 | -0.17(-0.65%) |
Dec 16, 2004 | 26.81 | 27.06 | 26.65 | 26.76 | 6,224,062 | -0.05(-0.18%) |
Dec 15, 2004 | 26.71 | 26.92 | 26.69 | 26.81 | 7,042,758 | -0.06(-0.22%) |
Dec 14, 2004 | 26.94 | 26.95 | 26.79 | 26.87 | 5,614,030 | -0.07(-0.25%) |
Dec 13, 2004 | 26.85 | 27.00 | 26.80 | 26.94 | 5,200,513 | +0.10(+0.36%) |
Dec 10, 2004 | 26.24 | 27.18 | 26.24 | 26.84 | 4,124,875 | +0.01(+0.04%) |
Dec 09, 2004 | 26.42 | 26.85 | 26.37 | 26.83 | 7,559,525 | +0.41(+1.54%) |
Dec 08, 2004 | 26.30 | 26.42 | 25.92 | 26.42 | 6,379,196 | +0.10(+0.37%) |
Dec 07, 2004 | 26.46 | 26.69 | 26.22 | 26.33 | 6,062,135 | -0.21(-0.81%) |
Dec 06, 2004 | 26.59 | 26.71 | 26.42 | 26.54 | 3,959,447 | -0.05(-0.18%) |
Dec 03, 2004 | 26.73 | 26.96 | 26.50 | 26.59 | 5,673,839 | -0.24(-0.90%) |
Dec 02, 2004 | 26.89 | 27.19 | 26.82 | 26.83 | 6,013,238 | -0.06(-0.22%) |
Dec 01, 2004 | 26.20 | 26.99 | 26.19 | 26.89 | 8,112,117 | +0.78(+2.98%) |
Nov 30, 2004 | 26.21 | 26.47 | 26.11 | 26.11 | 5,047,644 | -0.17(-0.66%) |
Nov 29, 2004 | 26.56 | 26.66 | 25.94 | 26.29 | 5,752,280 | -0.06(-0.22%) |
Nov 26, 2004 | 26.45 | 26.56 | 26.13 | 26.34 | 1,510,566 | -0.21(-0.80%) |
Nov 24, 2004 | 26.62 | 26.67 | 26.43 | 26.56 | 3,448,959 | +0.02(+0.07%) |
Nov 23, 2004 | 26.42 | 26.59 | 26.34 | 26.54 | 6,265,960 | +0.13(+0.48%) |
Nov 22, 2004 | 25.92 | 26.44 | 25.74 | 26.41 | 6,798,992 | +0.51(+1.99%) |
Nov 19, 2004 | 26.13 | 26.31 | 25.74 | 25.90 | 9,442,433 | +0.28(+1.10%) |
Nov 18, 2004 | 25.71 | 25.93 | 25.57 | 25.62 | 6,160,341 | -0.18(-0.72%) |
Nov 17, 2004 | 25.79 | 26.11 | 25.71 | 25.80 | 6,321,651 | +0.03(+0.11%) |
Nov 16, 2004 | 25.79 | 26.00 | 25.66 | 25.77 | 6,067,282 | -0.19(-0.75%) |
Nov 15, 2004 | 26.09 | 26.20 | 25.87 | 25.97 | 5,049,394 | -0.07(-0.26%) |
Nov 12, 2004 | 25.79 | 26.19 | 25.71 | 26.03 | 5,256,719 | +0.20(+0.79%) |
Nov 11, 2004 | 26.03 | 26.03 | 25.60 | 25.83 | 6,725,903 | -0.07(-0.26%) |
Nov 10, 2004 | 25.65 | 26.09 | 25.61 | 25.90 | 8,062,705 | +0.38(+1.48%) |
Nov 09, 2004 | 25.26 | 25.73 | 25.26 | 25.52 | 5,964,032 | +0.22(+0.88%) |
Nov 08, 2004 | 25.40 | 25.55 | 25.22 | 25.30 | 5,658,706 | -0.38(-1.48%) |
Nov 05, 2004 | 25.57 | 25.91 | 25.40 | 25.67 | 7,416,128 | +0.11(+0.42%) |
Nov 04, 2004 | 24.99 | 25.64 | 24.95 | 25.57 | 6,984,287 | +0.66(+2.65%) |
Nov 03, 2004 | 25.16 | 25.19 | 24.73 | 24.91 | 6,125,753 | +0.17(+0.71%) |
Nov 02, 2004 | 24.26 | 25.12 | 24.26 | 24.73 | 8,576,796 | +0.22(+0.91%) |
Nov 01, 2004 | 24.41 | 24.69 | 24.08 | 24.51 | 5,455,808 | +0.01(+0.04%) |
Oct 29, 2004 | 24.29 | 24.54 | 24.19 | 24.50 | 6,461,652 | +0.10(+0.40%) |
Oct 28, 2004 | 24.26 | 24.48 | 24.07 | 24.40 | 5,042,188 | +0.15(+0.60%) |
Oct 27, 2004 | 24.05 | 24.27 | 23.80 | 24.26 | 5,353,484 | +0.10(+0.40%) |
Oct 26, 2004 | 23.80 | 24.22 | 23.66 | 24.16 | 6,072,017 | +0.27(+1.14%) |
Oct 25, 2004 | 23.71 | 23.90 | 23.58 | 23.89 | 5,889,502 | -0.03(-0.12%) |
Oct 22, 2004 | 24.38 | 24.41 | 23.85 | 23.92 | 5,922,031 | -0.66(-2.69%) |
Oct 21, 2004 | 24.01 | 24.58 | 23.80 | 24.58 | 8,084,734 | +0.54(+2.26%) |
Oct 20, 2004 | 24.07 | 24.19 | 23.93 | 24.03 | 5,673,221 | -0.15(-0.60%) |
Oct 19, 2004 | 24.33 | 24.39 | 24.10 | 24.18 | 6,406,166 | -0.18(-0.76%) |
Oct 18, 2004 | 24.29 | 24.43 | 24.27 | 24.36 | 6,705,315 | +0.17(+0.68%) |
Oct 15, 2004 | 24.11 | 24.30 | 23.90 | 24.20 | 8,911,253 | +0.06(+0.24%) |
Oct 14, 2004 | 24.30 | 24.31 | 23.96 | 24.14 | 9,041,063 | -0.16(-0.64%) |
Oct 13, 2004 | 24.12 | 24.38 | 24.12 | 24.30 | 10,079,951 | +0.17(+0.68%) |
Oct 12, 2004 | 23.95 | 24.15 | 23.88 | 24.13 | 9,654,596 | -0.06(-0.24%) |
Oct 11, 2004 | 24.14 | 24.30 | 24.07 | 24.19 | 5,612,897 | +0.05(+0.20%) |
Oct 08, 2004 | 24.04 | 24.33 | 23.86 | 24.14 | 10,385,070 | +0.10(+0.40%) |
Oct 07, 2004 | 23.67 | 24.25 | 23.59 | 24.04 | 14,065,957 | +0.40(+1.68%) |
Oct 06, 2004 | 23.29 | 23.65 | 23.10 | 23.64 | 9,360,285 | +0.45(+1.93%) |
Oct 05, 2004 | 22.91 | 23.30 | 22.85 | 23.20 | 8,251,808 | +0.33(+1.44%) |
Oct 04, 2004 | 23.06 | 23.06 | 22.53 | 22.87 | 7,377,833 | +0.45(+1.99%) |