Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.68 | 26.11 | 25.68 | 25.95 | 689,072 | +0.17(+0.65%) |
Dec 30, 2004 | 25.81 | 25.90 | 25.75 | 25.78 | 589,049 | -0.07(-0.28%) |
Dec 29, 2004 | 25.99 | 26.04 | 25.70 | 25.85 | 1,198,336 | -0.20(-0.78%) |
Dec 28, 2004 | 25.84 | 26.08 | 25.80 | 26.05 | 823,929 | +0.16(+0.64%) |
Dec 27, 2004 | 26.22 | 26.28 | 25.77 | 25.89 | 490,777 | -0.33(-1.24%) |
Dec 23, 2004 | 26.24 | 26.34 | 26.08 | 26.21 | 735,387 | -0.05(-0.20%) |
Dec 22, 2004 | 25.98 | 26.27 | 25.92 | 26.27 | 1,369,194 | +0.35(+1.35%) |
Dec 21, 2004 | 26.07 | 26.10 | 25.81 | 25.92 | 1,149,881 | -0.09(-0.33%) |
Dec 20, 2004 | 26.14 | 26.36 | 25.94 | 26.00 | 962,872 | +0.05(+0.20%) |
Dec 17, 2004 | 25.76 | 26.15 | 25.76 | 25.95 | 1,338,058 | -0.06(-0.24%) |
Dec 16, 2004 | 25.86 | 26.06 | 25.76 | 26.01 | 1,409,865 | +0.15(+0.60%) |
Dec 15, 2004 | 25.90 | 26.03 | 25.66 | 25.86 | 1,012,884 | -0.16(-0.63%) |
Dec 14, 2004 | 25.83 | 26.05 | 25.72 | 26.02 | 1,037,209 | +0.20(+0.76%) |
Dec 13, 2004 | 25.87 | 25.93 | 25.57 | 25.83 | 860,124 | +0.05(+0.19%) |
Dec 10, 2004 | 25.88 | 26.05 | 25.70 | 25.78 | 736,165 | -0.17(-0.66%) |
Dec 09, 2004 | 25.57 | 25.97 | 25.38 | 25.95 | 2,004,947 | +0.30(+1.16%) |
Dec 08, 2004 | 25.22 | 25.73 | 25.22 | 25.65 | 1,015,414 | +0.18(+0.71%) |
Dec 07, 2004 | 25.76 | 25.98 | 25.44 | 25.47 | 1,353,237 | -0.28(-1.08%) |
Dec 06, 2004 | 26.04 | 26.04 | 25.56 | 25.75 | 1,752,163 | -0.31(-1.20%) |
Dec 03, 2004 | 26.28 | 26.43 | 25.88 | 26.06 | 2,067,997 | -0.41(-1.54%) |
Dec 02, 2004 | 26.52 | 26.87 | 26.26 | 26.47 | 2,234,378 | -0.19(-0.71%) |
Dec 01, 2004 | 25.63 | 26.66 | 25.57 | 26.66 | 2,411,268 | +1.03(+4.02%) |
Nov 30, 2004 | 25.66 | 25.78 | 25.56 | 25.63 | 2,237,492 | -0.03(-0.12%) |
Nov 29, 2004 | 25.95 | 26.00 | 25.33 | 25.66 | 978,440 | -0.29(-1.12%) |
Nov 26, 2004 | 25.86 | 25.95 | 25.74 | 25.95 | 285,475 | +0.09(+0.34%) |
Nov 24, 2004 | 25.61 | 26.07 | 25.60 | 25.86 | 933,488 | +0.21(+0.81%) |
Nov 23, 2004 | 25.73 | 25.91 | 25.43 | 25.65 | 1,544,332 | -0.05(-0.21%) |
Nov 22, 2004 | 25.01 | 25.70 | 24.94 | 25.70 | 2,040,947 | +0.50(+1.98%) |
Nov 19, 2004 | 25.54 | 25.54 | 25.01 | 25.20 | 1,378,340 | -0.33(-1.30%) |
Nov 18, 2004 | 25.52 | 25.65 | 25.29 | 25.54 | 1,257,300 | +0.07(+0.26%) |
Nov 17, 2004 | 25.18 | 25.68 | 25.17 | 25.47 | 1,413,173 | +0.46(+1.85%) |
Nov 16, 2004 | 25.32 | 25.40 | 24.95 | 25.01 | 1,299,138 | -0.37(-1.46%) |
Nov 15, 2004 | 25.24 | 25.42 | 25.10 | 25.38 | 1,409,670 | +0.14(+0.54%) |
Nov 12, 2004 | 25.51 | 25.53 | 24.94 | 25.24 | 2,204,994 | -0.20(-0.77%) |
Nov 11, 2004 | 25.48 | 25.59 | 25.29 | 25.44 | 1,456,958 | +0.11(+0.45%) |
Nov 10, 2004 | 25.52 | 25.52 | 25.06 | 25.32 | 1,526,624 | -0.20(-0.77%) |
Nov 09, 2004 | 25.65 | 25.77 | 25.34 | 25.52 | 1,946,178 | -0.13(-0.52%) |
Nov 08, 2004 | 25.54 | 25.76 | 25.49 | 25.65 | 878,611 | +0.04(+0.15%) |
Nov 05, 2004 | 25.58 | 25.85 | 25.46 | 25.62 | 1,819,105 | +0.06(+0.24%) |
Nov 04, 2004 | 24.73 | 25.59 | 24.56 | 25.55 | 3,123,304 | +0.63(+2.54%) |
Nov 03, 2004 | 25.01 | 25.09 | 24.54 | 24.92 | 2,156,344 | +0.16(+0.64%) |
Nov 02, 2004 | 24.94 | 25.18 | 24.59 | 24.76 | 2,821,092 | -0.10(-0.39%) |
Nov 01, 2004 | 24.39 | 24.90 | 24.29 | 24.86 | 3,966,693 | +0.66(+2.73%) |
Oct 29, 2004 | 23.71 | 24.26 | 23.69 | 24.20 | 2,261,233 | +0.49(+2.08%) |
Oct 28, 2004 | 23.90 | 23.90 | 23.43 | 23.70 | 2,617,348 | -0.20(-0.82%) |
Oct 27, 2004 | 23.59 | 23.93 | 23.41 | 23.90 | 2,360,673 | +0.35(+1.47%) |
Oct 26, 2004 | 23.47 | 23.57 | 23.21 | 23.55 | 1,784,661 | +0.12(+0.51%) |
Oct 25, 2004 | 23.17 | 23.49 | 22.97 | 23.43 | 1,131,200 | +0.21(+0.89%) |
Oct 22, 2004 | 23.59 | 23.71 | 23.21 | 23.23 | 1,548,614 | -0.30(-1.27%) |
Oct 21, 2004 | 23.30 | 23.63 | 23.07 | 23.53 | 2,614,624 | -0.02(-0.07%) |
Oct 20, 2004 | 23.74 | 23.76 | 23.33 | 23.54 | 2,806,108 | +0.07(+0.28%) |
Oct 19, 2004 | 23.47 | 24.15 | 23.26 | 23.48 | 9,006,013 | +1.75(+8.07%) |
Oct 18, 2004 | 21.36 | 21.74 | 21.14 | 21.72 | 3,358,379 | +0.37(+1.73%) |
Oct 15, 2004 | 21.24 | 21.39 | 21.16 | 21.35 | 1,727,255 | +0.24(+1.15%) |
Oct 14, 2004 | 21.07 | 21.20 | 20.73 | 21.11 | 3,446,142 | -0.10(-0.48%) |
Oct 13, 2004 | 21.49 | 21.69 | 21.01 | 21.21 | 2,588,158 | -0.13(-0.63%) |
Oct 12, 2004 | 21.22 | 21.44 | 21.06 | 21.35 | 2,141,749 | +0.09(+0.42%) |
Oct 11, 2004 | 21.29 | 21.38 | 21.05 | 21.26 | 1,938,394 | +0.05(+0.24%) |
Oct 08, 2004 | 21.21 | 21.50 | 21.12 | 21.21 | 2,196,042 | -0.03(-0.16%) |
Oct 07, 2004 | 21.55 | 21.89 | 21.15 | 21.24 | 4,819,034 | -0.27(-1.24%) |
Oct 06, 2004 | 20.80 | 21.51 | 20.60 | 21.51 | 2,733,329 | +0.61(+2.93%) |
Oct 05, 2004 | 20.94 | 21.05 | 20.83 | 20.89 | 1,957,465 | -0.04(-0.21%) |
Oct 04, 2004 | 20.56 | 20.97 | 20.54 | 20.94 | 2,049,704 | +0.52(+2.57%) |