Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 28.74 | 28.95 | 28.64 | 28.78 | 407,852 | +0.00(+0.00%) |
Dec 30, 2004 | 28.71 | 28.81 | 28.61 | 28.78 | 406,475 | +0.11(+0.39%) |
Dec 29, 2004 | 28.59 | 28.71 | 28.57 | 28.67 | 375,089 | -0.05(-0.18%) |
Dec 28, 2004 | 28.35 | 28.73 | 28.16 | 28.72 | 482,258 | +0.35(+1.24%) |
Dec 27, 2004 | 28.65 | 28.65 | 28.30 | 28.37 | 328,854 | -0.25(-0.89%) |
Dec 23, 2004 | 28.45 | 28.67 | 28.41 | 28.62 | 328,548 | +0.12(+0.41%) |
Dec 22, 2004 | 28.32 | 28.65 | 28.30 | 28.50 | 499,405 | +0.20(+0.69%) |
Dec 21, 2004 | 28.01 | 28.36 | 27.83 | 28.31 | 414,436 | +0.22(+0.79%) |
Dec 20, 2004 | 27.86 | 28.20 | 27.79 | 28.09 | 468,173 | +0.30(+1.08%) |
Dec 17, 2004 | 27.92 | 28.11 | 27.50 | 27.79 | 1,729,088 | -0.33(-1.18%) |
Dec 16, 2004 | 28.39 | 28.51 | 28.11 | 28.12 | 594,326 | -0.26(-0.92%) |
Dec 15, 2004 | 28.09 | 28.48 | 28.05 | 28.38 | 565,390 | +0.20(+0.70%) |
Dec 14, 2004 | 27.81 | 28.32 | 27.76 | 28.18 | 486,545 | +0.24(+0.86%) |
Dec 13, 2004 | 27.60 | 27.94 | 27.45 | 27.94 | 642,092 | +0.41(+1.47%) |
Dec 10, 2004 | 27.97 | 27.97 | 27.30 | 27.54 | 842,650 | +0.07(+0.24%) |
Dec 09, 2004 | 27.93 | 27.96 | 27.38 | 27.47 | 1,037,850 | -0.48(-1.73%) |
Dec 08, 2004 | 27.97 | 27.97 | 27.65 | 27.96 | 532,168 | -0.21(-0.74%) |
Dec 07, 2004 | 28.41 | 28.46 | 28.09 | 28.16 | 591,723 | -0.24(-0.85%) |
Dec 06, 2004 | 28.74 | 28.74 | 28.33 | 28.41 | 316,453 | -0.33(-1.14%) |
Dec 03, 2004 | 28.73 | 28.85 | 28.55 | 28.73 | 768,092 | +0.00(+0.00%) |
Dec 02, 2004 | 28.69 | 28.73 | 28.59 | 28.73 | 806,366 | +0.04(+0.14%) |
Dec 01, 2004 | 28.30 | 28.71 | 28.25 | 28.69 | 554,520 | +0.34(+1.20%) |
Nov 30, 2004 | 28.41 | 28.43 | 28.12 | 28.35 | 597,694 | -0.05(-0.18%) |
Nov 29, 2004 | 28.22 | 28.55 | 28.00 | 28.41 | 712,058 | +0.19(+0.67%) |
Nov 26, 2004 | 28.09 | 28.31 | 28.09 | 28.22 | 154,935 | +0.14(+0.49%) |
Nov 24, 2004 | 28.02 | 28.11 | 27.86 | 28.08 | 520,992 | +0.06(+0.21%) |
Nov 23, 2004 | 27.89 | 28.41 | 27.86 | 28.02 | 1,471,424 | +0.13(+0.47%) |
Nov 22, 2004 | 27.76 | 28.00 | 27.66 | 27.89 | 953,646 | -0.08(-0.28%) |
Nov 19, 2004 | 28.63 | 28.71 | 27.93 | 27.97 | 926,548 | -0.65(-2.28%) |
Nov 18, 2004 | 28.26 | 28.66 | 28.25 | 28.62 | 863,625 | +0.26(+0.92%) |
Nov 17, 2004 | 28.06 | 28.49 | 28.06 | 28.36 | 660,311 | +0.37(+1.33%) |
Nov 16, 2004 | 27.94 | 28.08 | 27.77 | 27.99 | 637,040 | +0.05(+0.16%) |
Nov 15, 2004 | 27.56 | 27.97 | 27.30 | 27.94 | 706,700 | -0.20(-0.70%) |
Nov 12, 2004 | 27.84 | 28.14 | 27.68 | 28.14 | 568,452 | +0.19(+0.68%) |
Nov 11, 2004 | 27.69 | 27.97 | 27.47 | 27.95 | 550,080 | +0.37(+1.35%) |
Nov 10, 2004 | 27.61 | 27.69 | 27.39 | 27.58 | 387,950 | -0.03(-0.12%) |
Nov 09, 2004 | 27.40 | 27.64 | 27.37 | 27.61 | 456,231 | +0.25(+0.91%) |
Nov 08, 2004 | 27.43 | 27.69 | 27.35 | 27.36 | 569,677 | -0.18(-0.66%) |
Nov 05, 2004 | 27.43 | 27.76 | 27.34 | 27.54 | 637,499 | +0.16(+0.60%) |
Nov 04, 2004 | 26.65 | 27.38 | 26.52 | 27.38 | 978,448 | +0.74(+2.77%) |
Nov 03, 2004 | 26.32 | 26.79 | 26.32 | 26.64 | 753,241 | +0.32(+1.22%) |
Nov 02, 2004 | 26.19 | 26.51 | 26.09 | 26.32 | 796,415 | +0.26(+1.00%) |
Nov 01, 2004 | 26.06 | 26.15 | 25.83 | 26.06 | 493,893 | +0.01(+0.03%) |
Oct 29, 2004 | 26.06 | 26.13 | 25.81 | 26.06 | 546,865 | +0.07(+0.28%) |
Oct 28, 2004 | 25.79 | 26.09 | 25.70 | 25.98 | 507,213 | +0.21(+0.81%) |
Oct 27, 2004 | 25.21 | 25.79 | 25.15 | 25.77 | 493,434 | +0.50(+1.96%) |
Oct 26, 2004 | 25.18 | 25.38 | 25.05 | 25.28 | 501,855 | +0.07(+0.26%) |
Oct 25, 2004 | 25.11 | 25.26 | 24.88 | 25.21 | 714,048 | +0.13(+0.52%) |
Oct 22, 2004 | 25.54 | 25.55 | 24.98 | 25.08 | 818,767 | -0.35(-1.36%) |
Oct 21, 2004 | 25.57 | 25.57 | 25.19 | 25.43 | 1,063,418 | -0.04(-0.15%) |
Oct 20, 2004 | 25.65 | 25.67 | 25.41 | 25.47 | 996,361 | -0.21(-0.81%) |
Oct 19, 2004 | 26.13 | 26.16 | 25.57 | 25.68 | 1,126,035 | -0.42(-1.63%) |
Oct 18, 2004 | 26.00 | 26.18 | 25.80 | 26.10 | 1,185,284 | +0.10(+0.40%) |
Oct 15, 2004 | 24.33 | 26.18 | 24.32 | 26.00 | 2,636,805 | +2.02(+8.42%) |
Oct 14, 2004 | 24.82 | 24.83 | 23.85 | 23.98 | 2,022,270 | -0.91(-3.67%) |
Oct 13, 2004 | 24.89 | 24.98 | 24.44 | 24.89 | 878,475 | +0.03(+0.11%) |
Oct 12, 2004 | 25.34 | 25.34 | 24.78 | 24.87 | 963,139 | -0.54(-2.11%) |
Oct 11, 2004 | 25.37 | 25.47 | 25.25 | 25.40 | 223,369 | +0.18(+0.70%) |
Oct 08, 2004 | 25.34 | 25.37 | 25.17 | 25.23 | 349,216 | -0.05(-0.21%) |
Oct 07, 2004 | 25.47 | 25.57 | 25.27 | 25.28 | 422,397 | -0.28(-1.10%) |
Oct 06, 2004 | 25.45 | 25.57 | 25.34 | 25.56 | 319,974 | +0.12(+0.46%) |
Oct 05, 2004 | 25.50 | 25.55 | 25.25 | 25.44 | 453,935 | -0.06(-0.23%) |
Oct 04, 2004 | 25.73 | 25.79 | 25.44 | 25.50 | 680,367 | -0.03(-0.13%) |