Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 23.78 | 23.86 | 23.33 | 23.45 | 1,458,548 | -0.35(-1.45%) |
Dec 30, 2004 | 23.77 | 23.96 | 23.71 | 23.79 | 777,725 | -0.13(-0.56%) |
Dec 29, 2004 | 23.56 | 24.39 | 23.56 | 23.93 | 1,532,607 | +0.24(+1.01%) |
Dec 28, 2004 | 23.62 | 23.92 | 23.50 | 23.69 | 1,910,935 | +0.08(+0.32%) |
Dec 27, 2004 | 23.97 | 23.97 | 23.53 | 23.61 | 1,351,319 | -0.35(-1.44%) |
Dec 23, 2004 | 24.19 | 24.38 | 23.90 | 23.96 | 1,296,974 | -0.34(-1.38%) |
Dec 22, 2004 | 24.65 | 24.69 | 24.18 | 24.29 | 1,364,879 | -0.27(-1.09%) |
Dec 21, 2004 | 24.68 | 24.81 | 24.20 | 24.56 | 1,502,358 | +0.49(+2.03%) |
Dec 20, 2004 | 24.40 | 24.78 | 23.98 | 24.07 | 1,946,087 | -0.34(-1.37%) |
Dec 17, 2004 | 24.26 | 24.59 | 24.16 | 24.41 | 3,210,621 | +0.31(+1.27%) |
Dec 16, 2004 | 24.74 | 24.93 | 24.10 | 24.10 | 1,981,656 | -0.65(-2.63%) |
Dec 15, 2004 | 24.48 | 24.93 | 24.26 | 24.75 | 2,565,785 | +0.46(+1.89%) |
Dec 14, 2004 | 24.03 | 24.49 | 23.90 | 24.29 | 2,159,294 | +0.25(+1.04%) |
Dec 13, 2004 | 24.14 | 24.40 | 23.89 | 24.04 | 1,615,533 | +0.04(+0.16%) |
Dec 10, 2004 | 23.64 | 24.15 | 23.45 | 24.01 | 1,969,765 | +0.05(+0.20%) |
Dec 09, 2004 | 23.65 | 24.02 | 23.38 | 23.96 | 2,237,526 | +0.01(+0.04%) |
Dec 08, 2004 | 23.77 | 24.04 | 23.33 | 23.95 | 1,909,683 | +0.31(+1.30%) |
Dec 07, 2004 | 24.11 | 24.40 | 23.63 | 23.64 | 3,404,323 | -0.41(-1.71%) |
Dec 06, 2004 | 23.61 | 24.25 | 23.57 | 24.05 | 4,310,453 | +0.47(+1.99%) |
Dec 03, 2004 | 23.24 | 23.84 | 23.05 | 23.58 | 3,303,665 | +0.34(+1.44%) |
Dec 02, 2004 | 22.86 | 23.49 | 22.76 | 23.25 | 2,361,131 | +0.25(+1.08%) |
Dec 01, 2004 | 22.75 | 23.02 | 22.63 | 23.00 | 1,933,779 | +0.36(+1.61%) |
Nov 30, 2004 | 22.47 | 22.83 | 22.34 | 22.63 | 1,965,906 | +0.16(+0.72%) |
Nov 29, 2004 | 22.17 | 22.64 | 22.06 | 22.47 | 4,564,966 | +0.19(+0.86%) |
Nov 26, 2004 | 22.39 | 22.49 | 22.17 | 22.28 | 1,331,396 | -0.32(-1.43%) |
Nov 24, 2004 | 22.63 | 22.70 | 22.47 | 22.60 | 2,638,697 | +0.14(+0.63%) |
Nov 23, 2004 | 22.40 | 22.58 | 22.14 | 22.46 | 2,798,289 | -0.25(-1.10%) |
Nov 22, 2004 | 23.67 | 23.78 | 22.36 | 22.71 | 3,242,957 | -0.84(-3.58%) |
Nov 19, 2004 | 23.61 | 23.87 | 23.31 | 23.56 | 2,843,559 | -0.31(-1.29%) |
Nov 18, 2004 | 23.54 | 23.97 | 23.36 | 23.86 | 2,887,160 | +0.21(+0.89%) |
Nov 17, 2004 | 23.35 | 23.87 | 23.10 | 23.65 | 2,465,962 | +0.43(+1.86%) |
Nov 16, 2004 | 23.09 | 23.32 | 22.83 | 23.22 | 1,526,975 | -0.02(-0.08%) |
Nov 15, 2004 | 22.82 | 23.41 | 22.82 | 23.24 | 2,418,918 | +0.33(+1.42%) |
Nov 12, 2004 | 22.86 | 23.25 | 22.73 | 22.91 | 2,049,248 | -0.09(-0.37%) |
Nov 11, 2004 | 22.53 | 23.00 | 22.53 | 23.00 | 1,331,396 | +0.57(+2.52%) |
Nov 10, 2004 | 22.87 | 22.98 | 22.26 | 22.43 | 1,511,120 | -0.03(-0.13%) |
Nov 09, 2004 | 22.52 | 22.77 | 22.24 | 22.46 | 1,555,138 | -0.11(-0.47%) |
Nov 08, 2004 | 22.38 | 22.75 | 22.18 | 22.57 | 1,309,700 | -0.02(-0.09%) |
Nov 05, 2004 | 22.70 | 23.01 | 22.10 | 22.59 | 2,756,879 | -0.04(-0.17%) |
Nov 04, 2004 | 22.34 | 22.64 | 21.81 | 22.63 | 2,431,540 | +0.24(+1.06%) |
Nov 03, 2004 | 22.91 | 23.03 | 22.11 | 22.39 | 2,195,802 | -0.32(-1.43%) |
Nov 02, 2004 | 22.93 | 23.13 | 22.58 | 22.71 | 2,985,210 | -0.30(-1.29%) |
Nov 01, 2004 | 23.04 | 23.17 | 22.74 | 23.01 | 2,144,587 | -0.01(-0.04%) |
Oct 29, 2004 | 23.01 | 23.24 | 22.64 | 23.02 | 1,687,923 | -0.18(-0.79%) |
Oct 28, 2004 | 22.82 | 23.20 | 22.60 | 23.20 | 2,356,125 | +0.35(+1.51%) |
Oct 27, 2004 | 22.19 | 23.01 | 22.14 | 22.86 | 3,827,295 | +0.60(+2.71%) |
Oct 26, 2004 | 22.16 | 22.33 | 21.99 | 22.25 | 1,960,690 | +0.26(+1.18%) |
Oct 25, 2004 | 21.98 | 22.10 | 21.70 | 21.99 | 2,017,226 | -0.16(-0.74%) |
Oct 22, 2004 | 22.17 | 22.17 | 21.77 | 22.16 | 3,875,694 | +0.13(+0.61%) |
Oct 21, 2004 | 21.21 | 23.25 | 21.15 | 22.02 | 16,469,822 | +2.20(+11.07%) |
Oct 20, 2004 | 20.86 | 21.02 | 19.66 | 19.83 | 5,164,115 | -1.10(-5.27%) |
Oct 19, 2004 | 20.73 | 21.01 | 20.61 | 20.93 | 2,597,495 | +0.36(+1.77%) |
Oct 18, 2004 | 20.12 | 20.60 | 19.85 | 20.56 | 1,871,298 | +0.48(+2.39%) |
Oct 15, 2004 | 20.13 | 20.14 | 19.53 | 20.08 | 1,600,825 | +0.05(+0.24%) |
Oct 14, 2004 | 20.00 | 20.14 | 19.74 | 20.04 | 1,450,308 | -0.04(-0.19%) |
Oct 13, 2004 | 20.03 | 20.37 | 19.89 | 20.07 | 2,196,637 | +0.15(+0.77%) |
Oct 12, 2004 | 19.51 | 20.00 | 19.47 | 19.92 | 2,408,696 | +0.29(+1.46%) |
Oct 11, 2004 | 20.06 | 20.10 | 19.38 | 19.63 | 2,057,593 | +0.25(+1.29%) |
Oct 08, 2004 | 19.23 | 19.61 | 19.17 | 19.38 | 2,330,465 | +0.07(+0.35%) |
Oct 07, 2004 | 19.35 | 19.41 | 19.18 | 19.32 | 1,704,821 | -0.05(-0.25%) |
Oct 06, 2004 | 18.96 | 19.38 | 18.83 | 19.37 | 1,773,873 | +0.47(+2.49%) |
Oct 05, 2004 | 19.05 | 19.37 | 18.82 | 18.90 | 2,973,632 | -0.15(-0.81%) |
Oct 04, 2004 | 18.50 | 19.23 | 18.31 | 19.05 | 3,710,573 | +0.77(+4.19%) |