Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.26 | 31.31 | 30.74 | 31.04 | 182,751 | -0.32(-1.02%) |
Dec 30, 2004 | 32.03 | 32.36 | 31.02 | 31.36 | 159,270 | -0.70(-2.19%) |
Dec 29, 2004 | 31.75 | 32.25 | 31.64 | 32.06 | 80,507 | +0.20(+0.63%) |
Dec 28, 2004 | 31.13 | 31.90 | 31.13 | 31.86 | 211,331 | +0.74(+2.37%) |
Dec 27, 2004 | 32.01 | 32.01 | 31.12 | 31.12 | 88,960 | -0.95(-2.95%) |
Dec 23, 2004 | 32.23 | 32.31 | 32.04 | 32.07 | 36,496 | -0.10(-0.32%) |
Dec 22, 2004 | 32.34 | 32.68 | 32.05 | 32.17 | 49,512 | -0.24(-0.74%) |
Dec 21, 2004 | 32.20 | 32.41 | 32.05 | 32.41 | 72,322 | +0.35(+1.09%) |
Dec 20, 2004 | 32.05 | 32.49 | 31.75 | 32.06 | 65,076 | -0.12(-0.37%) |
Dec 17, 2004 | 32.20 | 32.41 | 31.61 | 32.18 | 121,834 | -0.01(-0.05%) |
Dec 16, 2004 | 32.61 | 32.86 | 31.54 | 32.20 | 111,368 | -0.55(-1.68%) |
Dec 15, 2004 | 33.02 | 33.07 | 32.70 | 32.75 | 42,534 | -0.25(-0.77%) |
Dec 14, 2004 | 32.93 | 33.28 | 32.88 | 33.00 | 57,831 | +0.07(+0.23%) |
Dec 13, 2004 | 32.42 | 33.09 | 32.42 | 32.93 | 152,829 | +0.43(+1.33%) |
Dec 10, 2004 | 32.25 | 32.55 | 31.99 | 32.49 | 45,889 | +0.25(+0.76%) |
Dec 09, 2004 | 32.27 | 32.46 | 31.97 | 32.25 | 63,600 | -0.16(-0.51%) |
Dec 08, 2004 | 32.17 | 33.02 | 32.04 | 32.41 | 100,231 | +0.40(+1.26%) |
Dec 07, 2004 | 33.09 | 33.16 | 31.99 | 32.01 | 66,150 | -1.06(-3.20%) |
Dec 06, 2004 | 32.98 | 33.37 | 32.79 | 33.07 | 68,297 | +0.04(+0.11%) |
Dec 03, 2004 | 33.16 | 33.57 | 32.94 | 33.03 | 82,788 | -0.12(-0.36%) |
Dec 02, 2004 | 33.04 | 33.52 | 33.01 | 33.15 | 61,722 | -0.23(-0.69%) |
Dec 01, 2004 | 32.68 | 33.54 | 32.64 | 33.38 | 189,460 | +0.85(+2.61%) |
Nov 30, 2004 | 31.93 | 32.87 | 31.88 | 32.53 | 123,847 | +0.50(+1.56%) |
Nov 29, 2004 | 32.66 | 32.72 | 31.55 | 32.03 | 161,148 | -0.63(-1.92%) |
Nov 26, 2004 | 32.72 | 32.82 | 32.64 | 32.66 | 15,698 | -0.06(-0.18%) |
Nov 24, 2004 | 32.79 | 32.87 | 32.57 | 32.72 | 52,598 | -0.12(-0.36%) |
Nov 23, 2004 | 32.47 | 32.84 | 31.86 | 32.84 | 130,287 | +0.44(+1.36%) |
Nov 22, 2004 | 31.79 | 32.40 | 31.79 | 32.40 | 82,251 | +0.46(+1.45%) |
Nov 19, 2004 | 31.82 | 32.26 | 31.39 | 31.93 | 96,072 | +0.04(+0.12%) |
Nov 18, 2004 | 33.22 | 33.22 | 31.82 | 31.90 | 186,508 | -1.27(-3.82%) |
Nov 17, 2004 | 33.24 | 33.69 | 33.04 | 33.16 | 84,398 | +0.10(+0.29%) |
Nov 16, 2004 | 32.61 | 33.51 | 32.53 | 33.07 | 145,718 | +0.46(+1.42%) |
Nov 15, 2004 | 32.37 | 32.61 | 32.30 | 32.61 | 86,947 | +0.05(+0.16%) |
Nov 12, 2004 | 32.34 | 32.60 | 31.99 | 32.55 | 50,988 | +0.14(+0.44%) |
Nov 11, 2004 | 32.01 | 32.42 | 31.88 | 32.41 | 92,315 | +0.28(+0.88%) |
Nov 10, 2004 | 32.12 | 32.42 | 31.90 | 32.13 | 66,955 | -0.06(-0.19%) |
Nov 09, 2004 | 32.01 | 32.27 | 31.95 | 32.19 | 74,066 | +0.13(+0.42%) |
Nov 08, 2004 | 32.26 | 32.34 | 31.93 | 32.05 | 98,621 | -0.20(-0.62%) |
Nov 05, 2004 | 32.81 | 32.81 | 32.08 | 32.26 | 197,108 | -0.60(-1.81%) |
Nov 04, 2004 | 32.86 | 33.20 | 32.05 | 32.85 | 203,683 | -0.01(-0.02%) |
Nov 03, 2004 | 32.61 | 33.16 | 32.52 | 32.86 | 123,578 | +0.44(+1.36%) |
Nov 02, 2004 | 31.45 | 32.72 | 31.45 | 32.42 | 121,163 | +1.01(+3.23%) |
Nov 01, 2004 | 31.56 | 31.64 | 31.20 | 31.41 | 103,049 | -0.21(-0.66%) |
Oct 29, 2004 | 32.05 | 32.08 | 31.30 | 31.61 | 79,299 | -0.31(-0.98%) |
Oct 28, 2004 | 31.45 | 32.12 | 31.23 | 31.93 | 163,295 | +0.35(+1.11%) |
Oct 27, 2004 | 30.56 | 32.08 | 30.30 | 31.58 | 220,724 | +1.77(+5.93%) |
Oct 26, 2004 | 29.66 | 30.11 | 29.25 | 29.81 | 90,839 | +0.32(+1.09%) |
Oct 25, 2004 | 28.66 | 29.68 | 28.63 | 29.49 | 150,146 | +0.83(+2.89%) |
Oct 22, 2004 | 29.07 | 29.48 | 28.60 | 28.66 | 133,508 | -0.33(-1.13%) |
Oct 21, 2004 | 29.77 | 29.85 | 28.99 | 28.99 | 144,108 | -0.63(-2.11%) |
Oct 20, 2004 | 29.92 | 30.03 | 28.95 | 29.62 | 143,303 | -0.30(-1.00%) |
Oct 19, 2004 | 30.71 | 30.71 | 29.91 | 29.92 | 136,191 | -0.68(-2.22%) |
Oct 18, 2004 | 30.52 | 31.00 | 30.27 | 30.59 | 103,451 | +0.07(+0.24%) |
Oct 15, 2004 | 30.56 | 30.93 | 30.32 | 30.52 | 102,781 | -0.04(-0.12%) |
Oct 14, 2004 | 31.61 | 31.79 | 30.45 | 30.56 | 98,621 | -1.05(-3.32%) |
Oct 13, 2004 | 31.49 | 32.27 | 31.46 | 31.61 | 126,664 | +0.30(+0.95%) |
Oct 12, 2004 | 31.12 | 31.82 | 30.90 | 31.31 | 113,112 | +0.19(+0.62%) |
Oct 11, 2004 | 30.85 | 31.12 | 30.72 | 31.12 | 45,218 | +0.19(+0.60%) |
Oct 08, 2004 | 31.35 | 31.39 | 30.88 | 30.93 | 71,383 | -0.42(-1.35%) |
Oct 07, 2004 | 31.79 | 31.79 | 31.26 | 31.35 | 79,299 | -0.40(-1.27%) |
Oct 06, 2004 | 31.15 | 31.82 | 30.93 | 31.76 | 84,532 | +0.42(+1.33%) |
Oct 05, 2004 | 31.23 | 31.56 | 31.10 | 31.34 | 83,459 | +0.11(+0.36%) |
Oct 04, 2004 | 31.08 | 31.93 | 31.08 | 31.23 | 139,009 | +0.00(+0.00%) |