Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.52 | 26.83 | 26.48 | 26.75 | 2,603,162 | +0.20(+0.76%) |
Dec 30, 2004 | 26.55 | 26.74 | 26.49 | 26.55 | 2,381,472 | -0.01(-0.04%) |
Dec 29, 2004 | 26.35 | 26.84 | 26.28 | 26.56 | 4,379,122 | +0.24(+0.89%) |
Dec 28, 2004 | 26.00 | 26.32 | 25.70 | 26.32 | 4,678,830 | +0.39(+1.51%) |
Dec 27, 2004 | 26.38 | 26.41 | 25.83 | 25.93 | 4,289,087 | -0.32(-1.22%) |
Dec 23, 2004 | 26.21 | 26.48 | 26.17 | 26.25 | 2,817,189 | -0.06(-0.24%) |
Dec 22, 2004 | 26.18 | 26.61 | 26.18 | 26.32 | 4,817,800 | -0.13(-0.50%) |
Dec 21, 2004 | 26.22 | 26.55 | 26.02 | 26.45 | 6,940,314 | +0.36(+1.36%) |
Dec 20, 2004 | 26.50 | 26.69 | 26.01 | 26.09 | 6,514,000 | -0.40(-1.50%) |
Dec 17, 2004 | 26.27 | 27.05 | 26.20 | 26.49 | 9,260,660 | +0.06(+0.22%) |
Dec 16, 2004 | 26.84 | 27.10 | 26.29 | 26.43 | 7,296,621 | -0.49(-1.81%) |
Dec 15, 2004 | 27.28 | 27.33 | 26.73 | 26.92 | 6,917,501 | -0.27(-0.99%) |
Dec 14, 2004 | 26.76 | 27.24 | 26.70 | 27.19 | 7,128,220 | +0.57(+2.14%) |
Dec 13, 2004 | 26.72 | 26.79 | 26.29 | 26.62 | 5,746,356 | +0.11(+0.41%) |
Dec 10, 2004 | 26.42 | 26.82 | 26.39 | 26.51 | 6,701,732 | -0.20(-0.73%) |
Dec 09, 2004 | 26.43 | 26.98 | 26.09 | 26.71 | 13,450,135 | -0.24(-0.87%) |
Dec 08, 2004 | 27.18 | 27.22 | 26.79 | 26.94 | 9,753,499 | -0.38(-1.41%) |
Dec 07, 2004 | 28.18 | 28.34 | 27.29 | 27.33 | 8,987,597 | -0.80(-2.86%) |
Dec 06, 2004 | 28.00 | 28.30 | 27.76 | 28.13 | 7,395,188 | +0.03(+0.10%) |
Dec 03, 2004 | 28.09 | 28.63 | 28.05 | 28.10 | 18,755,202 | +0.94(+3.45%) |
Dec 02, 2004 | 27.21 | 27.65 | 27.09 | 27.17 | 11,101,055 | -0.19(-0.69%) |
Dec 01, 2004 | 26.10 | 27.36 | 26.06 | 27.36 | 10,897,998 | +1.48(+5.73%) |
Nov 30, 2004 | 26.16 | 26.25 | 25.78 | 25.87 | 8,571,035 | -0.26(-1.01%) |
Nov 29, 2004 | 26.39 | 26.55 | 25.98 | 26.14 | 6,100,399 | -0.05(-0.18%) |
Nov 26, 2004 | 26.32 | 26.50 | 26.18 | 26.18 | 1,694,806 | -0.22(-0.83%) |
Nov 24, 2004 | 26.17 | 26.46 | 26.15 | 26.40 | 4,564,763 | +0.29(+1.12%) |
Nov 23, 2004 | 26.16 | 26.56 | 26.01 | 26.11 | 6,732,556 | -0.16(-0.59%) |
Nov 22, 2004 | 26.31 | 26.37 | 25.89 | 26.27 | 6,216,556 | -0.08(-0.31%) |
Nov 19, 2004 | 26.64 | 26.77 | 26.22 | 26.35 | 8,204,453 | -0.71(-2.61%) |
Nov 18, 2004 | 26.39 | 27.07 | 26.16 | 27.05 | 16,897,740 | +0.05(+0.19%) |
Nov 17, 2004 | 26.41 | 27.30 | 26.37 | 27.00 | 15,708,833 | +0.91(+3.48%) |
Nov 16, 2004 | 26.12 | 26.27 | 25.75 | 26.09 | 7,916,587 | -0.15(-0.57%) |
Nov 15, 2004 | 25.46 | 26.41 | 25.32 | 26.24 | 10,076,717 | +0.73(+2.88%) |
Nov 12, 2004 | 25.27 | 25.51 | 24.90 | 25.51 | 7,910,666 | +0.17(+0.66%) |
Nov 11, 2004 | 25.00 | 25.42 | 24.82 | 25.34 | 8,685,798 | +0.39(+1.56%) |
Nov 10, 2004 | 25.74 | 25.74 | 24.88 | 24.95 | 14,102,841 | -0.96(-3.72%) |
Nov 09, 2004 | 26.04 | 26.13 | 25.65 | 25.91 | 8,782,799 | -0.19(-0.73%) |
Nov 08, 2004 | 26.04 | 26.36 | 25.98 | 26.10 | 5,764,120 | -0.02(-0.07%) |
Nov 05, 2004 | 26.02 | 26.31 | 25.78 | 26.12 | 9,611,046 | +0.37(+1.45%) |
Nov 04, 2004 | 25.27 | 25.90 | 25.04 | 25.75 | 15,598,946 | -0.10(-0.40%) |
Nov 03, 2004 | 26.82 | 26.87 | 25.75 | 25.85 | 14,079,680 | -0.37(-1.40%) |
Nov 02, 2004 | 25.71 | 26.41 | 25.69 | 26.22 | 11,475,821 | +0.17(+0.64%) |
Nov 01, 2004 | 26.04 | 26.30 | 25.90 | 26.05 | 5,809,224 | -0.09(-0.35%) |
Oct 29, 2004 | 26.20 | 26.31 | 25.73 | 26.14 | 9,124,999 | +0.13(+0.49%) |
Oct 28, 2004 | 26.03 | 26.40 | 25.82 | 26.02 | 11,672,608 | -0.08(-0.31%) |
Oct 27, 2004 | 25.32 | 26.12 | 25.22 | 26.10 | 13,176,549 | +0.80(+3.18%) |
Oct 26, 2004 | 25.47 | 25.54 | 24.92 | 25.29 | 9,215,382 | -0.14(-0.56%) |
Oct 25, 2004 | 25.05 | 25.66 | 24.89 | 25.44 | 11,762,991 | +0.45(+1.82%) |
Oct 22, 2004 | 25.82 | 26.41 | 24.98 | 24.98 | 24,362,762 | +0.29(+1.16%) |
Oct 21, 2004 | 24.10 | 25.15 | 23.80 | 24.70 | 19,905,796 | +0.92(+3.89%) |
Oct 20, 2004 | 23.42 | 24.04 | 23.06 | 23.77 | 14,799,433 | +0.20(+0.85%) |
Oct 19, 2004 | 23.52 | 24.03 | 23.50 | 23.57 | 13,830,997 | +0.21(+0.91%) |
Oct 18, 2004 | 22.97 | 23.37 | 22.64 | 23.36 | 10,790,723 | +0.26(+1.12%) |
Oct 15, 2004 | 23.34 | 23.49 | 23.02 | 23.10 | 14,709,224 | -0.17(-0.72%) |
Oct 14, 2004 | 23.92 | 24.09 | 23.12 | 23.27 | 15,562,375 | -1.14(-4.66%) |
Oct 13, 2004 | 24.26 | 24.51 | 24.02 | 24.40 | 19,782,500 | +0.68(+2.88%) |
Oct 12, 2004 | 23.41 | 23.76 | 23.22 | 23.72 | 11,158,001 | -0.09(-0.36%) |
Oct 11, 2004 | 23.66 | 23.89 | 23.30 | 23.81 | 9,039,318 | +0.15(+0.63%) |
Oct 08, 2004 | 24.50 | 24.51 | 23.50 | 23.66 | 15,271,548 | -1.03(-4.16%) |
Oct 07, 2004 | 24.77 | 25.25 | 24.61 | 24.69 | 10,053,904 | -0.18(-0.74%) |
Oct 06, 2004 | 25.00 | 25.02 | 24.42 | 24.87 | 14,575,827 | -0.21(-0.82%) |
Oct 05, 2004 | 24.86 | 25.15 | 24.58 | 25.08 | 13,643,265 | +0.16(+0.65%) |
Oct 04, 2004 | 25.21 | 25.48 | 24.85 | 24.92 | 12,900,873 | +0.01(+0.05%) |