Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.90 | 25.00 | 24.79 | 24.96 | 656,741 | +0.08(+0.31%) |
Dec 30, 2004 | 24.99 | 25.07 | 24.85 | 24.88 | 673,280 | -0.06(-0.22%) |
Dec 29, 2004 | 24.78 | 24.99 | 24.78 | 24.94 | 697,520 | +0.04(+0.17%) |
Dec 28, 2004 | 24.72 | 24.94 | 24.71 | 24.90 | 629,079 | +0.19(+0.77%) |
Dec 27, 2004 | 24.89 | 24.98 | 24.70 | 24.71 | 445,859 | -0.15(-0.62%) |
Dec 23, 2004 | 24.83 | 24.97 | 24.83 | 24.86 | 579,032 | +0.03(+0.11%) |
Dec 22, 2004 | 24.83 | 25.01 | 24.80 | 24.83 | 1,218,378 | +0.01(+0.03%) |
Dec 21, 2004 | 24.83 | 24.93 | 24.76 | 24.83 | 1,106,022 | -0.04(-0.14%) |
Dec 20, 2004 | 24.72 | 24.87 | 24.62 | 24.86 | 1,282,113 | +0.10(+0.40%) |
Dec 17, 2004 | 24.20 | 24.81 | 24.20 | 24.76 | 3,258,040 | +0.18(+0.74%) |
Dec 16, 2004 | 24.69 | 24.78 | 24.48 | 24.58 | 1,694,751 | -0.20(-0.82%) |
Dec 15, 2004 | 24.56 | 24.81 | 24.54 | 24.79 | 924,513 | +0.12(+0.48%) |
Dec 14, 2004 | 24.70 | 24.82 | 24.58 | 24.67 | 850,227 | -0.06(-0.23%) |
Dec 13, 2004 | 24.55 | 24.72 | 24.45 | 24.72 | 713,917 | +0.25(+1.00%) |
Dec 10, 2004 | 24.86 | 24.86 | 24.20 | 24.48 | 1,267,285 | +0.06(+0.26%) |
Dec 09, 2004 | 24.59 | 24.59 | 24.11 | 24.41 | 1,888,950 | -0.08(-0.32%) |
Dec 08, 2004 | 24.41 | 24.62 | 24.39 | 24.49 | 1,139,815 | +0.13(+0.52%) |
Dec 07, 2004 | 24.79 | 24.85 | 24.36 | 24.36 | 1,025,605 | -0.50(-2.00%) |
Dec 06, 2004 | 24.90 | 24.90 | 24.77 | 24.86 | 934,779 | -0.03(-0.11%) |
Dec 03, 2004 | 24.90 | 24.95 | 24.67 | 24.89 | 819,429 | -0.06(-0.25%) |
Dec 02, 2004 | 25.02 | 25.09 | 24.83 | 24.95 | 693,527 | -0.15(-0.59%) |
Dec 01, 2004 | 24.65 | 25.10 | 24.55 | 25.10 | 940,768 | +0.56(+2.29%) |
Nov 30, 2004 | 24.55 | 24.61 | 24.42 | 24.54 | 1,031,451 | -0.04(-0.17%) |
Nov 29, 2004 | 24.61 | 24.72 | 24.40 | 24.58 | 729,886 | -0.02(-0.09%) |
Nov 26, 2004 | 24.60 | 24.72 | 24.60 | 24.60 | 253,799 | +0.01(+0.06%) |
Nov 24, 2004 | 24.39 | 24.67 | 24.37 | 24.59 | 694,383 | +0.20(+0.83%) |
Nov 23, 2004 | 24.44 | 24.53 | 24.29 | 24.39 | 1,328,025 | -0.20(-0.83%) |
Nov 22, 2004 | 24.40 | 24.59 | 24.38 | 24.59 | 882,023 | +0.15(+0.63%) |
Nov 19, 2004 | 24.86 | 24.88 | 24.41 | 24.43 | 1,730,967 | -0.52(-2.08%) |
Nov 18, 2004 | 24.90 | 25.02 | 24.83 | 24.95 | 1,272,988 | +0.05(+0.20%) |
Nov 17, 2004 | 25.00 | 25.10 | 24.79 | 24.90 | 1,205,831 | -0.11(-0.45%) |
Nov 16, 2004 | 25.06 | 25.17 | 24.93 | 25.02 | 1,421,418 | -0.04(-0.14%) |
Nov 15, 2004 | 24.97 | 25.23 | 24.79 | 25.05 | 1,740,663 | +0.20(+0.79%) |
Nov 12, 2004 | 24.93 | 24.95 | 24.76 | 24.86 | 1,234,348 | -0.03(-0.11%) |
Nov 11, 2004 | 24.81 | 25.03 | 24.81 | 24.88 | 1,327,170 | +0.07(+0.28%) |
Nov 10, 2004 | 24.74 | 24.89 | 24.61 | 24.81 | 1,988,473 | +0.08(+0.31%) |
Nov 09, 2004 | 24.94 | 24.94 | 24.69 | 24.74 | 1,063,817 | -0.06(-0.25%) |
Nov 08, 2004 | 24.90 | 24.96 | 24.75 | 24.80 | 815,009 | -0.10(-0.39%) |
Nov 05, 2004 | 25.07 | 25.14 | 24.79 | 24.90 | 1,219,947 | -0.14(-0.56%) |
Nov 04, 2004 | 24.71 | 25.07 | 24.64 | 25.04 | 1,969,225 | +0.41(+1.65%) |
Nov 03, 2004 | 24.66 | 24.72 | 24.54 | 24.63 | 1,340,715 | +0.11(+0.46%) |
Nov 02, 2004 | 24.40 | 24.66 | 24.37 | 24.52 | 1,530,209 | +0.03(+0.11%) |
Nov 01, 2004 | 24.55 | 24.62 | 24.41 | 24.49 | 949,608 | -0.11(-0.46%) |
Oct 29, 2004 | 24.42 | 24.65 | 24.38 | 24.60 | 1,122,277 | +0.11(+0.46%) |
Oct 28, 2004 | 24.25 | 24.51 | 24.11 | 24.49 | 1,351,979 | +0.08(+0.32%) |
Oct 27, 2004 | 23.99 | 24.43 | 23.89 | 24.41 | 975,843 | +0.29(+1.19%) |
Oct 26, 2004 | 23.71 | 24.16 | 23.67 | 24.13 | 1,142,096 | +0.34(+1.45%) |
Oct 25, 2004 | 23.77 | 23.85 | 23.57 | 23.78 | 1,217,665 | -0.08(-0.35%) |
Oct 22, 2004 | 24.13 | 24.27 | 23.81 | 23.87 | 1,646,700 | -0.25(-1.05%) |
Oct 21, 2004 | 24.01 | 24.32 | 23.94 | 24.12 | 1,461,911 | +0.06(+0.26%) |
Oct 20, 2004 | 23.88 | 24.13 | 23.78 | 24.06 | 1,693,182 | +0.11(+0.44%) |
Oct 19, 2004 | 23.87 | 24.04 | 23.81 | 23.95 | 1,587,956 | +0.08(+0.32%) |
Oct 18, 2004 | 23.83 | 23.93 | 23.63 | 23.87 | 1,375,363 | -0.13(-0.53%) |
Oct 15, 2004 | 23.34 | 24.34 | 23.10 | 24.00 | 2,644,929 | +0.66(+2.82%) |
Oct 14, 2004 | 23.53 | 23.67 | 23.11 | 23.34 | 1,752,782 | -0.18(-0.77%) |
Oct 13, 2004 | 23.69 | 23.76 | 23.39 | 23.52 | 1,692,755 | -0.19(-0.80%) |
Oct 12, 2004 | 23.52 | 23.81 | 23.46 | 23.71 | 1,123,417 | +0.02(+0.09%) |
Oct 11, 2004 | 23.40 | 23.70 | 23.40 | 23.69 | 540,820 | +0.29(+1.26%) |
Oct 08, 2004 | 23.43 | 23.57 | 23.31 | 23.40 | 1,342,854 | -0.03(-0.12%) |
Oct 07, 2004 | 23.51 | 23.55 | 23.25 | 23.42 | 916,671 | -0.08(-0.36%) |
Oct 06, 2004 | 23.66 | 23.66 | 23.40 | 23.51 | 946,471 | -0.06(-0.24%) |
Oct 05, 2004 | 23.58 | 23.68 | 23.52 | 23.57 | 958,163 | -0.01(-0.06%) |
Oct 04, 2004 | 23.68 | 23.71 | 23.48 | 23.58 | 1,211,106 | -0.06(-0.24%) |