Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.98 | 23.04 | 22.93 | 22.94 | 1,658,681 | -0.01(-0.05%) |
Dec 30, 2004 | 22.94 | 23.05 | 22.91 | 22.95 | 1,737,413 | +0.04(+0.17%) |
Dec 29, 2004 | 22.94 | 22.99 | 22.85 | 22.91 | 2,723,211 | -0.03(-0.14%) |
Dec 28, 2004 | 22.91 | 23.07 | 22.82 | 22.94 | 3,088,308 | +0.09(+0.41%) |
Dec 27, 2004 | 22.94 | 23.02 | 22.81 | 22.85 | 2,991,083 | -0.03(-0.14%) |
Dec 23, 2004 | 22.70 | 22.91 | 22.65 | 22.88 | 2,227,199 | +0.16(+0.70%) |
Dec 22, 2004 | 22.75 | 22.88 | 22.67 | 22.73 | 3,103,505 | +0.07(+0.31%) |
Dec 21, 2004 | 22.51 | 22.75 | 22.50 | 22.65 | 2,742,619 | +0.20(+0.90%) |
Dec 20, 2004 | 22.57 | 22.84 | 22.42 | 22.45 | 2,409,199 | -0.13(-0.56%) |
Dec 17, 2004 | 22.60 | 22.76 | 22.43 | 22.58 | 3,960,585 | -0.16(-0.70%) |
Dec 16, 2004 | 22.80 | 22.90 | 22.68 | 22.74 | 3,915,909 | +0.13(+0.56%) |
Dec 15, 2004 | 22.39 | 22.71 | 22.26 | 22.61 | 4,272,217 | +0.19(+0.85%) |
Dec 14, 2004 | 22.43 | 22.49 | 22.32 | 22.42 | 4,017,162 | -0.04(-0.17%) |
Dec 13, 2004 | 22.34 | 22.53 | 22.34 | 22.46 | 4,364,499 | +0.20(+0.91%) |
Dec 10, 2004 | 22.62 | 22.62 | 22.10 | 22.26 | 3,232,406 | +0.03(+0.15%) |
Dec 09, 2004 | 21.93 | 22.30 | 21.85 | 22.22 | 4,257,386 | +0.23(+1.04%) |
Dec 08, 2004 | 21.87 | 22.04 | 21.79 | 21.99 | 3,702,417 | +0.13(+0.57%) |
Dec 07, 2004 | 22.20 | 22.37 | 21.84 | 21.87 | 5,106,044 | -0.39(-1.74%) |
Dec 06, 2004 | 22.10 | 22.35 | 22.00 | 22.26 | 7,179,808 | +0.13(+0.57%) |
Dec 03, 2004 | 22.57 | 22.69 | 22.06 | 22.13 | 8,741,448 | -0.57(-2.53%) |
Dec 02, 2004 | 23.09 | 23.17 | 22.69 | 22.70 | 4,343,442 | -0.45(-1.96%) |
Dec 01, 2004 | 22.75 | 23.22 | 22.68 | 23.16 | 5,207,297 | +0.48(+2.12%) |
Nov 30, 2004 | 22.67 | 22.81 | 22.60 | 22.68 | 5,222,128 | +0.02(+0.10%) |
Nov 29, 2004 | 22.88 | 22.94 | 22.64 | 22.65 | 3,279,828 | -0.17(-0.77%) |
Nov 26, 2004 | 22.65 | 22.91 | 22.59 | 22.83 | 1,742,723 | +0.16(+0.72%) |
Nov 24, 2004 | 22.23 | 22.70 | 22.22 | 22.67 | 4,789,651 | +0.58(+2.65%) |
Nov 23, 2004 | 22.31 | 22.34 | 21.93 | 22.08 | 2,736,943 | -0.14(-0.61%) |
Nov 22, 2004 | 22.06 | 22.47 | 22.05 | 22.22 | 4,066,599 | +0.10(+0.44%) |
Nov 19, 2004 | 22.44 | 22.45 | 22.00 | 22.12 | 2,446,917 | -0.28(-1.24%) |
Nov 18, 2004 | 22.33 | 22.50 | 22.26 | 22.40 | 3,449,743 | +0.15(+0.66%) |
Nov 17, 2004 | 22.16 | 22.39 | 22.08 | 22.25 | 2,953,914 | +0.09(+0.39%) |
Nov 16, 2004 | 22.27 | 22.31 | 22.07 | 22.16 | 2,378,072 | -0.04(-0.20%) |
Nov 15, 2004 | 22.39 | 22.39 | 22.17 | 22.21 | 1,820,906 | -0.08(-0.37%) |
Nov 12, 2004 | 22.32 | 22.33 | 22.04 | 22.29 | 3,106,618 | -0.08(-0.37%) |
Nov 11, 2004 | 22.35 | 22.38 | 22.14 | 22.37 | 2,343,833 | +0.14(+0.61%) |
Nov 10, 2004 | 22.38 | 22.38 | 22.12 | 22.23 | 2,713,141 | -0.05(-0.22%) |
Nov 09, 2004 | 22.11 | 22.32 | 21.99 | 22.28 | 5,605,718 | +0.40(+1.85%) |
Nov 08, 2004 | 21.96 | 21.98 | 21.84 | 21.88 | 2,541,395 | -0.03(-0.15%) |
Nov 05, 2004 | 21.85 | 21.98 | 21.65 | 21.91 | 4,453,484 | +0.39(+1.83%) |
Nov 04, 2004 | 21.15 | 21.56 | 20.97 | 21.52 | 4,056,894 | +0.36(+1.68%) |
Nov 03, 2004 | 21.22 | 21.29 | 21.06 | 21.16 | 3,827,107 | +0.23(+1.12%) |
Nov 02, 2004 | 21.06 | 21.22 | 20.87 | 20.93 | 2,760,929 | -0.13(-0.62%) |
Nov 01, 2004 | 21.08 | 21.17 | 20.82 | 21.06 | 4,558,033 | +0.03(+0.13%) |
Oct 29, 2004 | 20.69 | 21.03 | 20.68 | 21.03 | 3,787,558 | +0.39(+1.88%) |
Oct 28, 2004 | 21.23 | 21.23 | 20.27 | 20.64 | 6,994,147 | -0.23(-1.10%) |
Oct 27, 2004 | 21.25 | 21.40 | 20.87 | 20.87 | 11,219,675 | -0.34(-1.60%) |
Oct 26, 2004 | 21.20 | 21.33 | 20.81 | 21.21 | 7,919,523 | +0.02(+0.08%) |
Oct 25, 2004 | 21.15 | 21.34 | 21.13 | 21.20 | 3,426,306 | +0.11(+0.54%) |
Oct 22, 2004 | 21.44 | 21.71 | 21.06 | 21.08 | 4,149,359 | -0.26(-1.20%) |
Oct 21, 2004 | 21.13 | 21.39 | 20.99 | 21.34 | 3,253,096 | +0.13(+0.62%) |
Oct 20, 2004 | 21.00 | 21.23 | 21.00 | 21.21 | 6,355,502 | +0.39(+1.86%) |
Oct 19, 2004 | 21.30 | 21.32 | 20.70 | 20.82 | 7,750,707 | -0.48(-2.26%) |
Oct 18, 2004 | 21.37 | 21.44 | 21.14 | 21.30 | 3,836,994 | -0.07(-0.31%) |
Oct 15, 2004 | 21.34 | 21.66 | 21.30 | 21.37 | 3,559,784 | -0.02(-0.10%) |
Oct 14, 2004 | 21.64 | 21.68 | 21.39 | 21.39 | 3,342,813 | -0.20(-0.94%) |
Oct 13, 2004 | 21.85 | 21.87 | 21.33 | 21.59 | 6,014,758 | -0.39(-1.76%) |
Oct 12, 2004 | 21.99 | 22.00 | 21.72 | 21.98 | 3,738,121 | -0.11(-0.52%) |
Oct 11, 2004 | 22.14 | 22.36 | 22.04 | 22.09 | 1,422,119 | -0.09(-0.42%) |
Oct 08, 2004 | 22.27 | 22.46 | 22.09 | 22.18 | 3,171,251 | -0.10(-0.47%) |
Oct 07, 2004 | 22.57 | 22.61 | 22.27 | 22.29 | 2,692,268 | -0.39(-1.71%) |
Oct 06, 2004 | 22.35 | 22.69 | 22.26 | 22.68 | 3,748,741 | +0.33(+1.49%) |
Oct 05, 2004 | 22.23 | 22.38 | 22.04 | 22.34 | 3,246,321 | +0.13(+0.59%) |
Oct 04, 2004 | 22.32 | 22.47 | 21.99 | 22.21 | 3,926,163 | -0.05(-0.22%) |