Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.46 | 26.77 | 26.43 | 26.69 | 2,608,527 | +0.20(+0.76%) |
Dec 30, 2004 | 26.49 | 26.69 | 26.43 | 26.49 | 2,386,380 | -0.01(-0.04%) |
Dec 29, 2004 | 26.30 | 26.79 | 26.23 | 26.50 | 4,388,148 | +0.23(+0.89%) |
Dec 28, 2004 | 25.94 | 26.27 | 25.65 | 26.27 | 4,688,474 | +0.39(+1.51%) |
Dec 27, 2004 | 26.33 | 26.35 | 25.78 | 25.88 | 4,297,928 | -0.32(-1.23%) |
Dec 23, 2004 | 26.15 | 26.43 | 26.11 | 26.20 | 2,822,996 | -0.06(-0.24%) |
Dec 22, 2004 | 26.13 | 26.55 | 26.13 | 26.26 | 4,827,730 | -0.13(-0.50%) |
Dec 21, 2004 | 26.17 | 26.49 | 25.96 | 26.39 | 6,954,619 | +0.36(+1.36%) |
Dec 20, 2004 | 26.45 | 26.64 | 25.96 | 26.04 | 6,527,426 | -0.40(-1.50%) |
Dec 17, 2004 | 26.22 | 26.99 | 26.14 | 26.43 | 9,279,748 | +0.06(+0.22%) |
Dec 16, 2004 | 26.79 | 27.04 | 26.23 | 26.38 | 7,311,660 | -0.49(-1.81%) |
Dec 15, 2004 | 27.22 | 27.27 | 26.68 | 26.86 | 6,931,759 | -0.27(-0.99%) |
Dec 14, 2004 | 26.70 | 27.19 | 26.65 | 27.13 | 7,142,912 | +0.57(+2.14%) |
Dec 13, 2004 | 26.67 | 26.73 | 26.23 | 26.57 | 5,758,201 | +0.11(+0.41%) |
Dec 10, 2004 | 26.37 | 26.76 | 26.34 | 26.46 | 6,715,545 | -0.19(-0.73%) |
Dec 09, 2004 | 26.37 | 26.93 | 26.04 | 26.65 | 13,477,858 | -0.23(-0.87%) |
Dec 08, 2004 | 27.12 | 27.17 | 26.73 | 26.89 | 9,773,602 | -0.38(-1.41%) |
Dec 07, 2004 | 28.12 | 28.28 | 27.24 | 27.27 | 9,006,121 | -0.80(-2.86%) |
Dec 06, 2004 | 27.95 | 28.24 | 27.70 | 28.07 | 7,410,431 | +0.03(+0.10%) |
Dec 03, 2004 | 28.03 | 28.57 | 27.99 | 28.04 | 18,793,858 | +0.93(+3.45%) |
Dec 02, 2004 | 27.15 | 27.59 | 27.03 | 27.11 | 11,123,936 | -0.19(-0.69%) |
Dec 01, 2004 | 26.05 | 27.30 | 26.01 | 27.30 | 10,920,461 | +1.48(+5.73%) |
Nov 30, 2004 | 26.11 | 26.19 | 25.73 | 25.82 | 8,588,701 | -0.26(-1.01%) |
Nov 29, 2004 | 26.34 | 26.50 | 25.93 | 26.08 | 6,112,973 | -0.05(-0.18%) |
Nov 26, 2004 | 26.27 | 26.45 | 26.13 | 26.13 | 1,698,300 | -0.22(-0.83%) |
Nov 24, 2004 | 26.11 | 26.41 | 26.10 | 26.35 | 4,574,172 | +0.29(+1.12%) |
Nov 23, 2004 | 26.10 | 26.50 | 25.96 | 26.06 | 6,746,432 | -0.15(-0.59%) |
Nov 22, 2004 | 26.25 | 26.31 | 25.84 | 26.21 | 6,229,369 | -0.08(-0.31%) |
Nov 19, 2004 | 26.59 | 26.72 | 26.17 | 26.29 | 8,221,364 | -0.70(-2.61%) |
Nov 18, 2004 | 26.34 | 27.02 | 26.10 | 27.00 | 16,932,568 | +0.05(+0.19%) |
Nov 17, 2004 | 26.35 | 27.25 | 26.31 | 26.94 | 15,741,211 | +0.91(+3.48%) |
Nov 16, 2004 | 26.06 | 26.22 | 25.70 | 26.04 | 7,932,904 | -0.15(-0.57%) |
Nov 15, 2004 | 25.40 | 26.35 | 25.27 | 26.19 | 10,097,487 | +0.73(+2.88%) |
Nov 12, 2004 | 25.21 | 25.46 | 24.85 | 25.45 | 7,926,971 | +0.17(+0.66%) |
Nov 11, 2004 | 24.95 | 25.37 | 24.77 | 25.29 | 8,703,701 | +0.39(+1.57%) |
Nov 10, 2004 | 25.68 | 25.69 | 24.82 | 24.90 | 14,131,909 | -0.96(-3.72%) |
Nov 09, 2004 | 25.98 | 26.07 | 25.60 | 25.86 | 8,800,901 | -0.19(-0.73%) |
Nov 08, 2004 | 25.99 | 26.31 | 25.93 | 26.05 | 5,776,000 | -0.02(-0.07%) |
Nov 05, 2004 | 25.96 | 26.25 | 25.72 | 26.07 | 9,630,856 | +0.37(+1.45%) |
Nov 04, 2004 | 25.21 | 25.85 | 24.98 | 25.70 | 15,631,097 | -0.10(-0.40%) |
Nov 03, 2004 | 26.77 | 26.81 | 25.70 | 25.80 | 14,108,700 | -0.37(-1.40%) |
Nov 02, 2004 | 25.66 | 26.36 | 25.63 | 26.17 | 11,499,474 | +0.17(+0.64%) |
Nov 01, 2004 | 25.99 | 26.25 | 25.84 | 26.00 | 5,821,197 | -0.09(-0.35%) |
Oct 29, 2004 | 26.14 | 26.26 | 25.67 | 26.09 | 9,143,807 | +0.13(+0.49%) |
Oct 28, 2004 | 25.98 | 26.34 | 25.76 | 25.96 | 11,696,667 | -0.08(-0.31%) |
Oct 27, 2004 | 25.27 | 26.06 | 25.17 | 26.04 | 13,203,708 | +0.80(+3.18%) |
Oct 26, 2004 | 25.41 | 25.48 | 24.86 | 25.24 | 9,234,376 | -0.14(-0.56%) |
Oct 25, 2004 | 25.00 | 25.61 | 24.84 | 25.39 | 11,787,236 | +0.45(+1.82%) |
Oct 22, 2004 | 25.77 | 26.35 | 24.93 | 24.93 | 24,412,978 | +0.29(+1.16%) |
Oct 21, 2004 | 24.05 | 25.09 | 23.75 | 24.65 | 19,946,824 | +0.92(+3.89%) |
Oct 20, 2004 | 23.37 | 23.99 | 23.01 | 23.72 | 14,829,937 | +0.20(+0.85%) |
Oct 19, 2004 | 23.47 | 23.98 | 23.45 | 23.52 | 13,859,504 | +0.21(+0.91%) |
Oct 18, 2004 | 22.92 | 23.32 | 22.60 | 23.31 | 10,812,965 | +0.26(+1.12%) |
Oct 15, 2004 | 23.29 | 23.44 | 22.97 | 23.05 | 14,739,542 | -0.17(-0.72%) |
Oct 14, 2004 | 23.87 | 24.04 | 23.07 | 23.22 | 15,594,451 | -1.13(-4.66%) |
Oct 13, 2004 | 24.21 | 24.46 | 23.97 | 24.35 | 19,823,274 | +0.68(+2.88%) |
Oct 12, 2004 | 23.36 | 23.71 | 23.17 | 23.67 | 11,180,999 | -0.09(-0.36%) |
Oct 11, 2004 | 23.61 | 23.84 | 23.25 | 23.76 | 9,057,950 | +0.15(+0.62%) |
Oct 08, 2004 | 24.45 | 24.46 | 23.45 | 23.61 | 15,303,024 | -1.02(-4.16%) |
Oct 07, 2004 | 24.72 | 25.20 | 24.55 | 24.64 | 10,074,626 | -0.18(-0.74%) |
Oct 06, 2004 | 24.95 | 24.97 | 24.37 | 24.82 | 14,605,870 | -0.21(-0.82%) |
Oct 05, 2004 | 24.81 | 25.10 | 24.53 | 25.02 | 13,671,386 | +0.16(+0.65%) |
Oct 04, 2004 | 25.16 | 25.43 | 24.80 | 24.86 | 12,927,463 | +0.01(+0.05%) |