Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.08 | 25.64 | 25.05 | 25.34 | 3,913,582 | +0.24(+0.94%) |
Dec 30, 2004 | 24.90 | 25.25 | 24.90 | 25.10 | 3,836,099 | +0.00(+0.00%) |
Dec 29, 2004 | 24.64 | 25.12 | 24.48 | 25.10 | 6,351,590 | +0.51(+2.08%) |
Dec 28, 2004 | 24.35 | 24.62 | 24.17 | 24.59 | 4,827,900 | +0.42(+1.74%) |
Dec 27, 2004 | 24.37 | 24.44 | 23.87 | 24.17 | 6,882,954 | -0.27(-1.12%) |
Dec 23, 2004 | 23.94 | 24.45 | 23.46 | 24.45 | 24,193,780 | -0.78(-3.08%) |
Dec 22, 2004 | 25.78 | 25.99 | 25.12 | 25.22 | 10,985,457 | -0.74(-2.85%) |
Dec 21, 2004 | 26.17 | 26.57 | 25.51 | 25.96 | 6,234,776 | -0.11(-0.44%) |
Dec 20, 2004 | 25.97 | 26.67 | 25.93 | 26.08 | 6,315,012 | +0.09(+0.35%) |
Dec 17, 2004 | 26.04 | 26.38 | 25.93 | 25.99 | 5,707,870 | -0.01(-0.06%) |
Dec 16, 2004 | 26.35 | 26.48 | 25.85 | 26.00 | 8,596,613 | -0.42(-1.59%) |
Dec 15, 2004 | 25.34 | 26.69 | 25.17 | 26.42 | 14,055,123 | +1.17(+4.62%) |
Dec 14, 2004 | 25.22 | 25.46 | 25.06 | 25.25 | 5,437,271 | +0.18(+0.70%) |
Dec 13, 2004 | 25.26 | 25.59 | 24.91 | 25.08 | 5,513,311 | -0.14(-0.54%) |
Dec 10, 2004 | 25.34 | 25.56 | 25.05 | 25.22 | 4,398,273 | -0.14(-0.54%) |
Dec 09, 2004 | 24.73 | 25.40 | 24.42 | 25.35 | 7,490,882 | +0.31(+1.22%) |
Dec 08, 2004 | 25.16 | 25.64 | 24.69 | 25.05 | 7,726,083 | -0.02(-0.06%) |
Dec 07, 2004 | 25.90 | 25.90 | 25.06 | 25.06 | 10,680,247 | -0.69(-2.69%) |
Dec 06, 2004 | 24.60 | 25.93 | 24.12 | 25.76 | 9,874,089 | +1.19(+4.84%) |
Dec 03, 2004 | 25.65 | 25.65 | 24.56 | 24.57 | 9,036,335 | -1.16(-4.51%) |
Dec 02, 2004 | 24.49 | 26.06 | 24.40 | 25.73 | 13,932,803 | +1.22(+4.98%) |
Dec 01, 2004 | 23.07 | 24.78 | 22.91 | 24.51 | 12,668,831 | +1.50(+6.53%) |
Nov 30, 2004 | 22.83 | 23.15 | 22.71 | 23.00 | 5,638,778 | +0.04(+0.17%) |
Nov 29, 2004 | 23.09 | 23.54 | 22.84 | 22.97 | 3,800,701 | -0.18(-0.79%) |
Nov 26, 2004 | 22.89 | 23.49 | 22.85 | 23.15 | 1,794,418 | -0.11(-0.49%) |
Nov 24, 2004 | 22.79 | 23.39 | 22.73 | 23.26 | 5,760,836 | +0.50(+2.18%) |
Nov 23, 2004 | 22.63 | 23.11 | 22.50 | 22.77 | 6,501,441 | +0.00(+0.00%) |
Nov 22, 2004 | 22.04 | 22.79 | 21.84 | 22.77 | 6,340,708 | +0.70(+3.18%) |
Nov 19, 2004 | 22.49 | 22.71 | 22.02 | 22.07 | 10,511,254 | -0.75(-3.28%) |
Nov 18, 2004 | 22.19 | 22.91 | 22.14 | 22.81 | 10,541,277 | +0.26(+1.15%) |
Nov 17, 2004 | 21.74 | 22.63 | 21.60 | 22.55 | 30,015,316 | +3.47(+18.19%) |
Nov 16, 2004 | 19.37 | 19.49 | 18.91 | 19.08 | 9,886,675 | -0.34(-1.73%) |
Nov 15, 2004 | 19.32 | 19.48 | 19.21 | 19.42 | 4,858,448 | +0.12(+0.63%) |
Nov 12, 2004 | 19.09 | 19.32 | 19.04 | 19.30 | 3,811,321 | +0.23(+1.20%) |
Nov 11, 2004 | 19.18 | 19.36 | 18.74 | 19.07 | 4,835,373 | +0.02(+0.08%) |
Nov 10, 2004 | 19.58 | 19.66 | 18.98 | 19.05 | 5,119,213 | -0.39(-2.00%) |
Nov 09, 2004 | 19.77 | 19.90 | 19.40 | 19.44 | 5,669,456 | -0.12(-0.62%) |
Nov 08, 2004 | 19.49 | 19.92 | 19.40 | 19.56 | 3,575,334 | -0.03(-0.16%) |
Nov 05, 2004 | 19.93 | 19.95 | 19.33 | 19.60 | 4,063,433 | -0.20(-1.00%) |
Nov 04, 2004 | 19.57 | 19.82 | 19.40 | 19.79 | 4,823,705 | +0.08(+0.39%) |
Nov 03, 2004 | 19.85 | 20.05 | 19.44 | 19.72 | 6,098,559 | +0.17(+0.86%) |
Nov 02, 2004 | 19.07 | 19.95 | 18.93 | 19.55 | 10,988,472 | +0.50(+2.60%) |
Nov 01, 2004 | 18.53 | 19.10 | 18.29 | 19.05 | 5,620,554 | +0.39(+2.08%) |
Oct 29, 2004 | 18.15 | 18.69 | 18.13 | 18.66 | 4,858,448 | +0.34(+1.87%) |
Oct 28, 2004 | 18.18 | 18.39 | 17.92 | 18.32 | 3,726,103 | +0.12(+0.67%) |
Oct 27, 2004 | 17.42 | 18.31 | 17.35 | 18.20 | 3,848,292 | +0.67(+3.83%) |
Oct 26, 2004 | 17.89 | 18.03 | 17.33 | 17.53 | 5,215,706 | -0.37(-2.09%) |
Oct 25, 2004 | 17.81 | 18.02 | 17.64 | 17.90 | 2,279,372 | +0.05(+0.26%) |
Oct 22, 2004 | 18.42 | 18.49 | 17.81 | 17.86 | 3,485,265 | -0.54(-2.94%) |
Oct 21, 2004 | 18.12 | 18.52 | 17.81 | 18.40 | 4,296,405 | +0.36(+1.99%) |
Oct 20, 2004 | 18.05 | 18.10 | 17.71 | 18.04 | 2,950,230 | -0.07(-0.38%) |
Oct 19, 2004 | 18.66 | 18.82 | 18.00 | 18.11 | 5,123,277 | -0.37(-1.98%) |
Oct 18, 2004 | 17.91 | 18.56 | 17.70 | 18.47 | 5,393,220 | +0.43(+2.41%) |
Oct 15, 2004 | 17.82 | 18.31 | 17.61 | 18.04 | 4,430,524 | +0.27(+1.55%) |
Oct 14, 2004 | 18.05 | 18.11 | 17.60 | 17.76 | 2,440,367 | -0.40(-2.18%) |
Oct 13, 2004 | 18.04 | 18.63 | 17.97 | 18.16 | 4,752,122 | +0.30(+1.67%) |
Oct 12, 2004 | 17.89 | 18.04 | 17.57 | 17.86 | 3,517,124 | -0.10(-0.56%) |
Oct 11, 2004 | 17.87 | 18.11 | 17.87 | 17.96 | 3,056,031 | +0.02(+0.13%) |
Oct 08, 2004 | 18.41 | 18.43 | 17.86 | 17.94 | 3,638,132 | -0.56(-3.01%) |
Oct 07, 2004 | 18.73 | 19.03 | 18.41 | 18.50 | 3,072,419 | -0.37(-1.94%) |
Oct 06, 2004 | 18.79 | 19.01 | 18.54 | 18.86 | 4,143,145 | -0.05(-0.24%) |
Oct 05, 2004 | 18.86 | 19.10 | 18.74 | 18.91 | 5,033,602 | -0.03(-0.16%) |
Oct 04, 2004 | 18.60 | 19.23 | 18.51 | 18.94 | 7,737,882 | +0.43(+2.31%) |