Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.65 | 29.96 | 29.38 | 29.55 | 167,746 | +0.05(+0.16%) |
Dec 30, 2004 | 29.35 | 29.57 | 29.35 | 29.51 | 72,306 | +0.23(+0.79%) |
Dec 29, 2004 | 29.28 | 29.37 | 29.04 | 29.28 | 138,049 | -0.08(-0.29%) |
Dec 28, 2004 | 28.67 | 29.37 | 28.58 | 29.36 | 139,447 | +0.80(+2.80%) |
Dec 27, 2004 | 28.63 | 28.69 | 28.12 | 28.56 | 103,832 | +0.16(+0.56%) |
Dec 23, 2004 | 28.72 | 28.72 | 28.40 | 28.40 | 51,432 | -0.36(-1.26%) |
Dec 22, 2004 | 28.49 | 28.81 | 28.43 | 28.76 | 96,838 | +0.03(+0.10%) |
Dec 21, 2004 | 28.27 | 28.74 | 27.94 | 28.74 | 117,605 | +0.58(+2.05%) |
Dec 20, 2004 | 27.97 | 28.45 | 27.95 | 28.16 | 93,288 | -0.14(-0.49%) |
Dec 17, 2004 | 28.62 | 28.67 | 27.96 | 28.30 | 160,967 | -0.33(-1.14%) |
Dec 16, 2004 | 28.25 | 28.62 | 28.16 | 28.62 | 176,461 | +0.51(+1.82%) |
Dec 15, 2004 | 27.88 | 28.31 | 27.70 | 28.11 | 571,672 | -0.53(-1.85%) |
Dec 14, 2004 | 28.07 | 28.69 | 27.95 | 28.64 | 196,152 | +0.59(+2.12%) |
Dec 13, 2004 | 28.30 | 28.33 | 27.92 | 28.05 | 198,734 | -0.14(-0.49%) |
Dec 10, 2004 | 28.16 | 28.32 | 27.99 | 28.19 | 211,431 | -0.04(-0.13%) |
Dec 09, 2004 | 28.35 | 28.58 | 28.04 | 28.23 | 212,937 | -0.44(-1.52%) |
Dec 08, 2004 | 27.94 | 28.71 | 27.88 | 28.66 | 320,536 | +0.73(+2.63%) |
Dec 07, 2004 | 28.47 | 28.57 | 27.93 | 27.93 | 191,310 | -0.54(-1.89%) |
Dec 06, 2004 | 28.49 | 28.56 | 28.10 | 28.47 | 153,758 | -0.02(-0.07%) |
Dec 03, 2004 | 28.33 | 28.58 | 28.06 | 28.49 | 155,480 | +0.21(+0.76%) |
Dec 02, 2004 | 28.16 | 28.42 | 28.06 | 28.27 | 147,195 | +0.02(+0.07%) |
Dec 01, 2004 | 27.37 | 28.41 | 27.37 | 28.25 | 225,849 | +0.90(+3.30%) |
Nov 30, 2004 | 27.23 | 27.42 | 27.14 | 27.35 | 159,676 | +0.04(+0.14%) |
Nov 29, 2004 | 27.37 | 27.41 | 27.09 | 27.31 | 414,362 | -0.04(-0.14%) |
Nov 26, 2004 | 27.14 | 27.38 | 27.14 | 27.35 | 48,634 | +0.09(+0.34%) |
Nov 24, 2004 | 26.86 | 27.35 | 26.86 | 27.26 | 103,832 | +0.07(+0.27%) |
Nov 23, 2004 | 27.04 | 27.29 | 26.77 | 27.18 | 356,582 | +0.19(+0.69%) |
Nov 22, 2004 | 27.04 | 27.14 | 26.80 | 27.00 | 216,058 | +0.10(+0.38%) |
Nov 19, 2004 | 27.51 | 27.51 | 26.90 | 26.90 | 555,532 | -0.61(-2.23%) |
Nov 18, 2004 | 27.88 | 28.02 | 27.32 | 27.51 | 348,835 | -0.37(-1.33%) |
Nov 17, 2004 | 27.60 | 28.20 | 27.52 | 27.88 | 348,189 | +0.29(+1.04%) |
Nov 16, 2004 | 27.18 | 27.70 | 27.18 | 27.59 | 266,414 | -0.04(-0.13%) |
Nov 15, 2004 | 27.51 | 27.67 | 27.29 | 27.63 | 87,692 | +0.21(+0.78%) |
Nov 12, 2004 | 27.32 | 27.42 | 26.81 | 27.42 | 159,138 | +0.01(+0.03%) |
Nov 11, 2004 | 25.81 | 27.50 | 25.81 | 27.41 | 290,839 | +1.60(+6.19%) |
Nov 10, 2004 | 25.84 | 26.23 | 25.72 | 25.81 | 155,803 | -0.12(-0.47%) |
Nov 09, 2004 | 25.93 | 26.39 | 25.85 | 25.93 | 101,465 | -0.10(-0.39%) |
Nov 08, 2004 | 25.70 | 26.06 | 25.53 | 26.03 | 172,050 | +0.10(+0.39%) |
Nov 05, 2004 | 25.61 | 25.98 | 25.51 | 25.93 | 135,682 | +0.55(+2.16%) |
Nov 04, 2004 | 24.63 | 25.57 | 24.37 | 25.38 | 189,051 | +0.13(+0.52%) |
Nov 03, 2004 | 24.82 | 25.31 | 24.67 | 25.25 | 114,915 | +0.43(+1.72%) |
Nov 02, 2004 | 25.00 | 25.19 | 24.54 | 24.82 | 162,689 | -0.18(-0.71%) |
Nov 01, 2004 | 24.81 | 25.00 | 24.35 | 25.00 | 170,221 | +0.34(+1.39%) |
Oct 29, 2004 | 24.68 | 25.05 | 24.39 | 24.66 | 357,981 | -0.02(-0.08%) |
Oct 28, 2004 | 24.63 | 24.78 | 24.16 | 24.68 | 211,108 | -0.16(-0.64%) |
Oct 27, 2004 | 23.89 | 24.84 | 23.75 | 24.83 | 202,608 | +0.81(+3.37%) |
Oct 26, 2004 | 24.12 | 24.12 | 23.37 | 24.02 | 164,841 | -0.03(-0.12%) |
Oct 25, 2004 | 23.70 | 24.15 | 23.37 | 24.05 | 173,234 | +0.33(+1.41%) |
Oct 22, 2004 | 24.26 | 24.30 | 23.64 | 23.72 | 225,742 | -0.85(-3.44%) |
Oct 21, 2004 | 23.79 | 24.63 | 23.56 | 24.56 | 213,153 | +0.72(+3.00%) |
Oct 20, 2004 | 23.76 | 23.98 | 23.44 | 23.85 | 167,746 | +0.08(+0.35%) |
Oct 19, 2004 | 23.61 | 24.21 | 23.61 | 23.76 | 73,274 | +0.26(+1.11%) |
Oct 18, 2004 | 23.51 | 23.90 | 23.33 | 23.50 | 77,901 | -0.13(-0.55%) |
Oct 15, 2004 | 23.47 | 23.85 | 23.14 | 23.63 | 150,530 | +0.14(+0.59%) |
Oct 14, 2004 | 23.19 | 23.65 | 22.93 | 23.49 | 184,747 | +0.12(+0.52%) |
Oct 13, 2004 | 23.47 | 23.91 | 23.25 | 23.37 | 201,855 | -0.34(-1.45%) |
Oct 12, 2004 | 23.73 | 23.93 | 23.19 | 23.72 | 128,150 | -0.21(-0.89%) |
Oct 11, 2004 | 23.75 | 24.07 | 23.61 | 23.93 | 70,477 | +0.31(+1.30%) |
Oct 08, 2004 | 23.93 | 24.31 | 23.56 | 23.62 | 147,410 | -0.54(-2.23%) |
Oct 07, 2004 | 24.16 | 24.46 | 23.93 | 24.16 | 353,139 | -0.79(-3.17%) |
Oct 06, 2004 | 24.21 | 24.96 | 24.07 | 24.95 | 272,547 | +0.51(+2.09%) |
Oct 05, 2004 | 24.07 | 24.81 | 23.31 | 24.44 | 329,790 | +0.94(+3.99%) |
Oct 04, 2004 | 23.54 | 23.93 | 23.34 | 23.50 | 160,860 | +0.20(+0.84%) |