Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.05 | 24.16 | 23.98 | 24.10 | 1,565,273 | +0.10(+0.42%) |
Dec 30, 2004 | 23.96 | 24.12 | 23.93 | 24.00 | 1,881,550 | +0.08(+0.32%) |
Dec 29, 2004 | 23.92 | 24.04 | 23.84 | 23.92 | 1,082,996 | +0.01(+0.03%) |
Dec 28, 2004 | 24.09 | 24.15 | 23.80 | 23.91 | 2,464,613 | -0.15(-0.61%) |
Dec 27, 2004 | 24.15 | 24.25 | 23.88 | 24.06 | 1,311,247 | -0.05(-0.23%) |
Dec 23, 2004 | 24.05 | 24.21 | 23.87 | 24.12 | 1,949,600 | +0.01(+0.03%) |
Dec 22, 2004 | 24.05 | 24.19 | 23.94 | 24.11 | 2,096,526 | +0.09(+0.39%) |
Dec 21, 2004 | 23.49 | 24.08 | 23.49 | 24.01 | 3,480,978 | +0.53(+2.25%) |
Dec 20, 2004 | 23.47 | 23.70 | 23.35 | 23.49 | 2,803,315 | +0.08(+0.33%) |
Dec 17, 2004 | 23.32 | 23.70 | 23.30 | 23.41 | 4,051,926 | -0.22(-0.92%) |
Dec 16, 2004 | 23.82 | 24.05 | 23.55 | 23.63 | 2,587,953 | -0.33(-1.39%) |
Dec 15, 2004 | 24.02 | 24.25 | 23.81 | 23.96 | 3,052,058 | -0.12(-0.48%) |
Dec 14, 2004 | 24.25 | 24.35 | 23.98 | 24.08 | 3,429,554 | -0.12(-0.48%) |
Dec 13, 2004 | 24.03 | 24.25 | 23.96 | 24.19 | 2,800,480 | +0.23(+0.97%) |
Dec 10, 2004 | 24.32 | 24.32 | 23.74 | 23.96 | 2,013,139 | +0.07(+0.29%) |
Dec 09, 2004 | 23.70 | 23.94 | 23.35 | 23.89 | 3,402,231 | -0.01(-0.03%) |
Dec 08, 2004 | 23.94 | 24.05 | 23.60 | 23.90 | 3,213,934 | +0.04(+0.16%) |
Dec 07, 2004 | 24.45 | 24.60 | 23.82 | 23.86 | 6,093,548 | -0.60(-2.44%) |
Dec 06, 2004 | 24.43 | 24.50 | 24.20 | 24.46 | 3,017,517 | +0.01(+0.03%) |
Dec 03, 2004 | 24.07 | 24.55 | 23.96 | 24.45 | 3,936,061 | +0.36(+1.51%) |
Dec 02, 2004 | 23.88 | 24.13 | 23.86 | 24.08 | 3,217,156 | +0.15(+0.62%) |
Dec 01, 2004 | 23.70 | 23.98 | 23.55 | 23.94 | 3,718,379 | +0.25(+1.05%) |
Nov 30, 2004 | 23.66 | 23.80 | 23.47 | 23.69 | 2,093,561 | +0.02(+0.07%) |
Nov 29, 2004 | 23.76 | 23.92 | 23.30 | 23.67 | 2,051,546 | -0.09(-0.36%) |
Nov 26, 2004 | 23.81 | 23.88 | 23.76 | 23.76 | 910,939 | +0.00(+0.00%) |
Nov 24, 2004 | 23.57 | 23.80 | 23.47 | 23.76 | 2,435,743 | +0.36(+1.53%) |
Nov 23, 2004 | 23.32 | 23.59 | 23.04 | 23.40 | 3,171,274 | +0.04(+0.17%) |
Nov 22, 2004 | 22.83 | 23.36 | 22.70 | 23.36 | 2,715,933 | +0.19(+0.84%) |
Nov 19, 2004 | 23.65 | 23.65 | 23.08 | 23.17 | 1,992,775 | -0.34(-1.45%) |
Nov 18, 2004 | 23.30 | 23.51 | 23.04 | 23.51 | 3,040,716 | +0.22(+0.93%) |
Nov 17, 2004 | 23.19 | 23.53 | 23.08 | 23.29 | 4,541,162 | +0.10(+0.44%) |
Nov 16, 2004 | 23.11 | 23.21 | 23.00 | 23.19 | 3,320,906 | +0.02(+0.07%) |
Nov 15, 2004 | 23.04 | 23.28 | 22.92 | 23.18 | 6,218,177 | +0.13(+0.57%) |
Nov 12, 2004 | 22.66 | 23.05 | 22.52 | 23.04 | 3,720,570 | +0.41(+1.82%) |
Nov 11, 2004 | 22.36 | 22.65 | 22.28 | 22.63 | 1,826,517 | +0.27(+1.21%) |
Nov 10, 2004 | 22.44 | 22.54 | 22.25 | 22.36 | 2,530,601 | -0.07(-0.31%) |
Nov 09, 2004 | 22.46 | 22.49 | 22.35 | 22.43 | 1,707,173 | +0.05(+0.21%) |
Nov 08, 2004 | 22.32 | 22.47 | 22.26 | 22.38 | 1,957,075 | +0.11(+0.49%) |
Nov 05, 2004 | 22.29 | 22.41 | 22.07 | 22.28 | 2,608,961 | +0.09(+0.42%) |
Nov 04, 2004 | 21.74 | 22.23 | 21.64 | 22.18 | 3,955,393 | +0.56(+2.58%) |
Nov 03, 2004 | 21.79 | 21.80 | 21.42 | 21.62 | 2,180,041 | +0.00(+0.00%) |
Nov 02, 2004 | 21.68 | 21.80 | 21.49 | 21.62 | 3,068,168 | +0.00(+0.00%) |
Nov 01, 2004 | 21.65 | 21.70 | 21.47 | 21.62 | 2,337,664 | +0.12(+0.58%) |
Oct 29, 2004 | 21.73 | 21.73 | 20.97 | 21.50 | 3,370,783 | -0.19(-0.89%) |
Oct 28, 2004 | 21.44 | 21.70 | 21.38 | 21.69 | 3,569,649 | +0.31(+1.45%) |
Oct 27, 2004 | 21.18 | 21.52 | 21.07 | 21.38 | 4,605,346 | +0.20(+0.95%) |
Oct 26, 2004 | 20.99 | 21.28 | 20.93 | 21.18 | 3,776,762 | +0.40(+1.94%) |
Oct 25, 2004 | 20.67 | 21.13 | 20.67 | 20.78 | 3,340,367 | +0.03(+0.15%) |
Oct 22, 2004 | 21.03 | 21.17 | 20.71 | 20.75 | 2,735,266 | -0.16(-0.78%) |
Oct 21, 2004 | 21.41 | 21.41 | 20.83 | 20.91 | 5,452,617 | -0.02(-0.11%) |
Oct 20, 2004 | 20.79 | 20.99 | 20.58 | 20.93 | 2,590,402 | +0.14(+0.67%) |
Oct 19, 2004 | 20.82 | 21.26 | 20.76 | 20.79 | 2,849,197 | +0.17(+0.83%) |
Oct 18, 2004 | 20.19 | 20.69 | 20.10 | 20.62 | 2,717,480 | +0.43(+2.11%) |
Oct 15, 2004 | 20.36 | 20.44 | 20.14 | 20.20 | 2,290,107 | +0.00(+0.00%) |
Oct 14, 2004 | 20.43 | 20.48 | 20.19 | 20.20 | 1,620,177 | -0.19(-0.91%) |
Oct 13, 2004 | 20.73 | 20.92 | 20.31 | 20.38 | 3,057,858 | -0.26(-1.24%) |
Oct 12, 2004 | 20.70 | 20.72 | 20.43 | 20.64 | 2,125,137 | -0.10(-0.49%) |
Oct 11, 2004 | 20.75 | 20.83 | 20.67 | 20.74 | 1,816,980 | +0.15(+0.72%) |
Oct 08, 2004 | 21.14 | 21.21 | 20.55 | 20.59 | 3,476,853 | -0.58(-2.75%) |
Oct 07, 2004 | 21.42 | 21.42 | 21.09 | 21.17 | 3,109,153 | -0.43(-2.01%) |
Oct 06, 2004 | 21.26 | 21.87 | 21.10 | 21.61 | 4,672,751 | +0.36(+1.68%) |
Oct 05, 2004 | 21.17 | 21.43 | 21.07 | 21.25 | 1,742,228 | +0.13(+0.62%) |
Oct 04, 2004 | 21.14 | 21.46 | 21.07 | 21.12 | 2,838,113 | +0.03(+0.15%) |