Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.71 | 31.77 | 31.63 | 31.64 | 95,005 | -0.07(-0.22%) |
Dec 30, 2004 | 31.48 | 31.73 | 31.43 | 31.71 | 221,678 | +0.11(+0.36%) |
Dec 29, 2004 | 31.70 | 31.77 | 31.24 | 31.60 | 265,830 | +0.02(+0.05%) |
Dec 28, 2004 | 30.97 | 31.63 | 30.80 | 31.58 | 374,895 | +0.55(+1.77%) |
Dec 27, 2004 | 31.48 | 31.62 | 30.83 | 31.03 | 324,436 | -0.48(-1.52%) |
Dec 23, 2004 | 31.51 | 31.59 | 31.16 | 31.51 | 368,982 | +0.12(+0.39%) |
Dec 22, 2004 | 31.33 | 31.43 | 31.05 | 31.39 | 382,780 | +0.28(+0.90%) |
Dec 21, 2004 | 31.42 | 31.64 | 30.87 | 31.11 | 505,642 | -0.33(-1.04%) |
Dec 20, 2004 | 31.68 | 32.27 | 31.22 | 31.44 | 517,731 | -0.24(-0.77%) |
Dec 17, 2004 | 31.22 | 31.72 | 31.22 | 31.68 | 1,365,288 | +0.46(+1.49%) |
Dec 16, 2004 | 30.79 | 31.61 | 30.78 | 31.22 | 776,072 | +0.28(+0.91%) |
Dec 15, 2004 | 30.65 | 31.18 | 30.65 | 30.94 | 735,599 | +0.49(+1.60%) |
Dec 14, 2004 | 30.25 | 30.61 | 29.91 | 30.45 | 757,807 | +0.25(+0.83%) |
Dec 13, 2004 | 29.68 | 30.40 | 29.65 | 30.20 | 541,516 | +0.51(+1.72%) |
Dec 10, 2004 | 29.45 | 29.85 | 29.44 | 29.69 | 404,330 | +0.08(+0.28%) |
Dec 09, 2004 | 29.35 | 29.78 | 29.24 | 29.60 | 555,444 | +0.00(+0.00%) |
Dec 08, 2004 | 29.79 | 29.82 | 29.48 | 29.60 | 625,746 | +0.02(+0.08%) |
Dec 07, 2004 | 30.01 | 30.20 | 29.50 | 29.58 | 446,248 | -0.48(-1.60%) |
Dec 06, 2004 | 30.52 | 30.60 | 29.98 | 30.06 | 570,950 | -0.59(-1.91%) |
Dec 03, 2004 | 30.31 | 30.69 | 30.19 | 30.65 | 415,631 | +0.18(+0.57%) |
Dec 02, 2004 | 30.30 | 30.54 | 30.24 | 30.47 | 456,234 | +0.19(+0.63%) |
Dec 01, 2004 | 30.26 | 30.68 | 29.86 | 30.28 | 820,092 | +0.43(+1.45%) |
Nov 30, 2004 | 30.17 | 30.17 | 29.69 | 29.85 | 531,792 | -0.21(-0.71%) |
Nov 29, 2004 | 30.35 | 30.55 | 29.76 | 30.06 | 817,727 | -0.48(-1.57%) |
Nov 26, 2004 | 30.59 | 30.59 | 30.40 | 30.54 | 171,745 | +0.14(+0.45%) |
Nov 24, 2004 | 30.17 | 30.48 | 30.02 | 30.40 | 423,909 | +0.30(+0.99%) |
Nov 23, 2004 | 29.91 | 30.27 | 29.91 | 30.11 | 758,201 | +0.24(+0.79%) |
Nov 22, 2004 | 29.82 | 29.98 | 29.76 | 29.87 | 948,605 | +0.18(+0.62%) |
Nov 19, 2004 | 29.65 | 29.76 | 29.41 | 29.69 | 1,720,210 | +0.18(+0.59%) |
Nov 18, 2004 | 28.39 | 29.66 | 28.39 | 29.51 | 1,374,880 | +1.09(+3.83%) |
Nov 17, 2004 | 28.01 | 28.62 | 28.01 | 28.42 | 1,198,799 | +0.65(+2.36%) |
Nov 16, 2004 | 28.04 | 28.27 | 27.71 | 27.77 | 932,048 | -0.59(-2.07%) |
Nov 15, 2004 | 28.58 | 28.75 | 28.35 | 28.36 | 573,578 | -0.14(-0.51%) |
Nov 12, 2004 | 28.61 | 28.77 | 28.00 | 28.50 | 1,138,484 | -0.05(-0.16%) |
Nov 11, 2004 | 28.68 | 28.99 | 28.43 | 28.55 | 889,211 | +0.05(+0.19%) |
Nov 10, 2004 | 28.79 | 28.99 | 28.49 | 28.49 | 623,118 | -0.30(-1.06%) |
Nov 09, 2004 | 29.03 | 29.03 | 28.56 | 28.80 | 342,438 | -0.20(-0.68%) |
Nov 08, 2004 | 28.96 | 29.07 | 28.85 | 28.99 | 365,303 | -0.02(-0.08%) |
Nov 05, 2004 | 28.92 | 29.02 | 28.52 | 29.02 | 495,261 | +0.48(+1.68%) |
Nov 04, 2004 | 27.87 | 28.64 | 27.85 | 28.54 | 710,633 | +0.67(+2.39%) |
Nov 03, 2004 | 27.68 | 28.19 | 27.68 | 27.87 | 585,405 | +0.32(+1.17%) |
Nov 02, 2004 | 27.28 | 27.80 | 27.16 | 27.55 | 543,749 | +0.24(+0.86%) |
Nov 01, 2004 | 27.31 | 27.45 | 27.14 | 27.31 | 386,590 | -0.01(-0.04%) |
Oct 29, 2004 | 27.16 | 27.44 | 27.07 | 27.32 | 242,046 | +0.17(+0.63%) |
Oct 28, 2004 | 27.28 | 27.30 | 27.02 | 27.15 | 292,242 | -0.35(-1.26%) |
Oct 27, 2004 | 27.25 | 27.59 | 27.21 | 27.50 | 398,679 | +0.29(+1.06%) |
Oct 26, 2004 | 27.28 | 27.32 | 26.90 | 27.21 | 698,806 | -0.07(-0.27%) |
Oct 25, 2004 | 27.74 | 27.74 | 27.17 | 27.28 | 650,844 | -0.50(-1.81%) |
Oct 22, 2004 | 26.64 | 27.94 | 26.64 | 27.78 | 876,202 | +1.15(+4.31%) |
Oct 21, 2004 | 27.04 | 27.04 | 25.57 | 26.64 | 1,718,633 | -0.44(-1.62%) |
Oct 20, 2004 | 27.68 | 27.72 | 26.81 | 27.07 | 692,367 | -0.61(-2.20%) |
Oct 19, 2004 | 27.40 | 27.76 | 27.26 | 27.68 | 965,557 | +0.57(+2.09%) |
Oct 18, 2004 | 28.35 | 28.35 | 26.92 | 27.11 | 2,045,566 | -2.79(-9.34%) |
Oct 15, 2004 | 29.72 | 30.05 | 29.53 | 29.91 | 201,573 | +0.19(+0.63%) |
Oct 14, 2004 | 29.93 | 30.04 | 29.52 | 29.72 | 196,711 | -0.24(-0.81%) |
Oct 13, 2004 | 30.17 | 30.30 | 29.83 | 29.96 | 261,231 | -0.13(-0.42%) |
Oct 12, 2004 | 30.40 | 30.40 | 30.02 | 30.09 | 327,064 | -0.34(-1.11%) |
Oct 11, 2004 | 30.63 | 30.76 | 30.25 | 30.43 | 223,912 | -0.24(-0.78%) |
Oct 08, 2004 | 31.06 | 31.06 | 30.67 | 30.67 | 226,540 | -0.42(-1.35%) |
Oct 07, 2004 | 31.62 | 31.62 | 31.06 | 31.09 | 259,128 | -0.45(-1.42%) |
Oct 06, 2004 | 31.39 | 31.64 | 31.38 | 31.54 | 224,438 | -0.03(-0.10%) |
Oct 05, 2004 | 31.71 | 31.73 | 31.35 | 31.57 | 421,412 | -0.14(-0.44%) |
Oct 04, 2004 | 31.73 | 32.00 | 31.68 | 31.71 | 193,295 | +0.14(+0.45%) |