Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.29 | 24.35 | 24.12 | 24.12 | 1,106,822 | -0.18(-0.73%) |
Dec 30, 2004 | 24.28 | 24.44 | 24.17 | 24.29 | 1,117,425 | +0.02(+0.08%) |
Dec 29, 2004 | 24.19 | 24.29 | 24.02 | 24.27 | 1,124,241 | +0.04(+0.16%) |
Dec 28, 2004 | 24.07 | 24.24 | 23.99 | 24.24 | 1,386,746 | +0.30(+1.24%) |
Dec 27, 2004 | 23.90 | 24.12 | 23.85 | 23.94 | 1,595,478 | -0.03(-0.14%) |
Dec 23, 2004 | 24.05 | 24.14 | 23.87 | 23.97 | 1,152,870 | -0.11(-0.47%) |
Dec 22, 2004 | 23.83 | 24.20 | 23.81 | 24.08 | 3,101,435 | +0.34(+1.45%) |
Dec 21, 2004 | 23.69 | 23.80 | 23.46 | 23.74 | 2,258,329 | +0.18(+0.78%) |
Dec 20, 2004 | 23.72 | 23.83 | 23.52 | 23.56 | 2,347,547 | -0.16(-0.70%) |
Dec 17, 2004 | 24.12 | 24.23 | 23.54 | 23.72 | 4,030,275 | -0.45(-1.86%) |
Dec 16, 2004 | 24.16 | 24.23 | 23.80 | 24.17 | 2,878,768 | +0.07(+0.27%) |
Dec 15, 2004 | 23.77 | 24.15 | 23.72 | 24.10 | 3,372,877 | +0.34(+1.42%) |
Dec 14, 2004 | 23.76 | 23.85 | 23.65 | 23.77 | 2,271,659 | +0.03(+0.11%) |
Dec 13, 2004 | 23.60 | 23.77 | 23.52 | 23.74 | 2,206,373 | +0.20(+0.84%) |
Dec 10, 2004 | 23.39 | 23.70 | 23.39 | 23.54 | 2,737,594 | -0.03(-0.14%) |
Dec 09, 2004 | 23.43 | 23.67 | 23.32 | 23.57 | 2,064,593 | +0.14(+0.59%) |
Dec 08, 2004 | 23.39 | 23.52 | 23.27 | 23.44 | 1,141,358 | +0.05(+0.20%) |
Dec 07, 2004 | 23.69 | 23.77 | 23.39 | 23.39 | 1,603,960 | -0.34(-1.42%) |
Dec 06, 2004 | 23.43 | 23.79 | 23.42 | 23.73 | 2,393,747 | +0.17(+0.73%) |
Dec 03, 2004 | 23.39 | 23.77 | 23.39 | 23.56 | 2,215,613 | +0.17(+0.71%) |
Dec 02, 2004 | 23.48 | 23.52 | 23.22 | 23.39 | 2,245,605 | -0.26(-1.12%) |
Dec 01, 2004 | 23.45 | 23.66 | 23.36 | 23.65 | 1,759,827 | +0.37(+1.59%) |
Nov 30, 2004 | 23.17 | 23.40 | 23.17 | 23.28 | 3,062,354 | +0.02(+0.09%) |
Nov 29, 2004 | 23.83 | 23.85 | 23.17 | 23.26 | 3,711,573 | -0.51(-2.17%) |
Nov 26, 2004 | 23.57 | 23.88 | 23.57 | 23.78 | 867,644 | +0.15(+0.64%) |
Nov 24, 2004 | 23.73 | 23.75 | 23.53 | 23.63 | 2,914,213 | -0.04(-0.17%) |
Nov 23, 2004 | 23.73 | 23.83 | 23.60 | 23.67 | 4,006,493 | -0.02(-0.08%) |
Nov 22, 2004 | 23.61 | 23.72 | 23.54 | 23.69 | 2,515,532 | +0.05(+0.22%) |
Nov 19, 2004 | 24.17 | 24.17 | 23.40 | 23.63 | 4,358,823 | -0.37(-1.54%) |
Nov 18, 2004 | 23.97 | 24.14 | 23.85 | 24.00 | 1,621,531 | +0.17(+0.72%) |
Nov 17, 2004 | 23.86 | 24.15 | 23.67 | 23.83 | 3,227,916 | -0.01(-0.03%) |
Nov 16, 2004 | 24.10 | 24.20 | 23.81 | 23.84 | 4,566,342 | -0.25(-1.04%) |
Nov 15, 2004 | 23.96 | 24.10 | 23.77 | 24.09 | 2,765,616 | -0.01(-0.03%) |
Nov 12, 2004 | 23.73 | 24.10 | 23.57 | 24.10 | 3,218,524 | +0.41(+1.73%) |
Nov 11, 2004 | 23.59 | 23.79 | 23.47 | 23.69 | 2,976,469 | +0.18(+0.79%) |
Nov 10, 2004 | 23.56 | 23.68 | 23.44 | 23.50 | 1,920,844 | +0.11(+0.45%) |
Nov 09, 2004 | 23.52 | 23.69 | 23.40 | 23.40 | 3,147,786 | -0.12(-0.51%) |
Nov 08, 2004 | 23.73 | 23.73 | 23.28 | 23.52 | 2,608,538 | -0.17(-0.70%) |
Nov 05, 2004 | 23.87 | 23.89 | 23.54 | 23.68 | 2,593,542 | -0.12(-0.50%) |
Nov 04, 2004 | 23.30 | 23.96 | 23.11 | 23.80 | 5,450,952 | +0.42(+1.78%) |
Nov 03, 2004 | 23.12 | 23.42 | 22.89 | 23.38 | 2,226,368 | +0.53(+2.31%) |
Nov 02, 2004 | 22.78 | 23.23 | 22.51 | 22.86 | 3,808,062 | -0.52(-2.23%) |
Nov 01, 2004 | 22.74 | 23.48 | 22.58 | 23.38 | 4,144,789 | +0.76(+3.36%) |
Oct 29, 2004 | 22.81 | 22.88 | 22.51 | 22.62 | 2,411,167 | -0.32(-1.38%) |
Oct 28, 2004 | 22.80 | 23.02 | 22.59 | 22.93 | 2,079,589 | +0.15(+0.64%) |
Oct 27, 2004 | 22.62 | 22.94 | 22.40 | 22.79 | 2,654,131 | +0.07(+0.32%) |
Oct 26, 2004 | 22.35 | 22.73 | 22.25 | 22.72 | 2,802,879 | +0.50(+2.26%) |
Oct 25, 2004 | 22.28 | 22.36 | 22.08 | 22.21 | 2,416,923 | -0.16(-0.74%) |
Oct 22, 2004 | 22.45 | 22.51 | 22.17 | 22.38 | 2,031,269 | -0.07(-0.32%) |
Oct 21, 2004 | 22.09 | 22.51 | 22.08 | 22.45 | 2,026,725 | +0.24(+1.07%) |
Oct 20, 2004 | 21.97 | 22.27 | 21.70 | 22.21 | 2,831,356 | +0.24(+1.11%) |
Oct 19, 2004 | 22.26 | 22.79 | 21.94 | 21.97 | 2,643,074 | -0.22(-0.98%) |
Oct 18, 2004 | 22.12 | 22.25 | 21.84 | 22.19 | 1,652,735 | +0.06(+0.27%) |
Oct 15, 2004 | 22.21 | 22.35 | 22.04 | 22.13 | 2,004,458 | -0.15(-0.65%) |
Oct 14, 2004 | 21.97 | 22.36 | 21.87 | 22.27 | 2,429,798 | +0.30(+1.38%) |
Oct 13, 2004 | 22.27 | 22.28 | 21.82 | 21.97 | 2,332,097 | -0.30(-1.33%) |
Oct 12, 2004 | 22.08 | 22.35 | 21.92 | 22.27 | 2,508,716 | +0.15(+0.66%) |
Oct 11, 2004 | 22.27 | 22.41 | 22.06 | 22.12 | 2,039,449 | -0.03(-0.15%) |
Oct 08, 2004 | 22.27 | 22.38 | 21.95 | 22.16 | 2,165,627 | -0.06(-0.27%) |
Oct 07, 2004 | 22.58 | 22.61 | 22.06 | 22.21 | 3,063,566 | -0.37(-1.64%) |
Oct 06, 2004 | 22.24 | 22.59 | 22.22 | 22.58 | 3,068,565 | +0.22(+0.97%) |
Oct 05, 2004 | 22.61 | 22.62 | 22.28 | 22.37 | 5,010,010 | -0.36(-1.57%) |
Oct 04, 2004 | 23.10 | 23.24 | 22.64 | 22.72 | 3,605,693 | -0.34(-1.46%) |