Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 28.38 | 28.38 | 28.07 | 28.19 | 128,808 | +0.08(+0.29%) |
Dec 30, 2004 | 27.97 | 28.27 | 27.86 | 28.11 | 134,317 | +0.36(+1.29%) |
Dec 29, 2004 | 27.82 | 27.87 | 27.69 | 27.76 | 208,685 | -0.36(-1.29%) |
Dec 28, 2004 | 28.18 | 28.24 | 27.92 | 28.12 | 172,068 | +0.08(+0.29%) |
Dec 27, 2004 | 27.96 | 28.14 | 27.84 | 28.04 | 166,397 | +0.30(+1.07%) |
Dec 23, 2004 | 27.66 | 27.90 | 27.57 | 27.74 | 154,894 | +0.28(+1.03%) |
Dec 22, 2004 | 27.45 | 27.62 | 27.34 | 27.46 | 231,531 | +0.05(+0.18%) |
Dec 21, 2004 | 27.43 | 27.48 | 27.24 | 27.41 | 147,279 | -0.17(-0.63%) |
Dec 20, 2004 | 27.72 | 27.85 | 27.53 | 27.58 | 198,802 | +0.21(+0.77%) |
Dec 17, 2004 | 27.38 | 27.52 | 27.09 | 27.37 | 262,963 | -0.24(-0.87%) |
Dec 16, 2004 | 27.68 | 27.74 | 27.37 | 27.61 | 238,822 | +0.09(+0.34%) |
Dec 15, 2004 | 27.29 | 27.65 | 27.29 | 27.52 | 262,963 | +0.49(+1.83%) |
Dec 14, 2004 | 27.09 | 27.16 | 26.68 | 27.03 | 168,179 | +0.03(+0.11%) |
Dec 13, 2004 | 26.72 | 27.08 | 26.60 | 27.00 | 266,041 | +0.46(+1.72%) |
Dec 10, 2004 | 26.17 | 26.63 | 26.16 | 26.54 | 138,043 | +0.15(+0.58%) |
Dec 09, 2004 | 26.13 | 26.51 | 26.01 | 26.39 | 142,742 | +0.05(+0.19%) |
Dec 08, 2004 | 26.18 | 26.54 | 26.13 | 26.34 | 198,154 | +0.25(+0.97%) |
Dec 07, 2004 | 26.58 | 26.58 | 26.08 | 26.08 | 215,814 | -0.62(-2.31%) |
Dec 06, 2004 | 26.63 | 26.85 | 26.48 | 26.70 | 233,637 | -0.04(-0.16%) |
Dec 03, 2004 | 26.44 | 26.85 | 26.43 | 26.74 | 218,083 | +0.52(+1.98%) |
Dec 02, 2004 | 26.66 | 26.72 | 26.12 | 26.22 | 220,837 | -0.28(-1.07%) |
Dec 01, 2004 | 26.11 | 26.60 | 26.11 | 26.51 | 167,531 | +0.82(+3.20%) |
Nov 30, 2004 | 25.81 | 25.81 | 25.54 | 25.69 | 181,627 | -0.01(-0.05%) |
Nov 29, 2004 | 25.69 | 25.90 | 25.61 | 25.70 | 379,458 | +0.19(+0.75%) |
Nov 26, 2004 | 25.58 | 25.63 | 25.43 | 25.51 | 289,535 | -0.65(-2.48%) |
Nov 24, 2004 | 26.21 | 26.27 | 25.97 | 26.16 | 165,749 | -0.04(-0.16%) |
Nov 23, 2004 | 26.09 | 26.32 | 25.98 | 26.20 | 174,174 | +0.19(+0.71%) |
Nov 22, 2004 | 25.82 | 26.19 | 25.79 | 26.01 | 208,847 | -0.19(-0.73%) |
Nov 19, 2004 | 26.47 | 26.47 | 25.96 | 26.21 | 189,567 | -0.17(-0.66%) |
Nov 18, 2004 | 26.50 | 26.55 | 26.33 | 26.38 | 160,564 | -0.25(-0.95%) |
Nov 17, 2004 | 26.50 | 26.63 | 26.42 | 26.63 | 237,039 | +0.43(+1.63%) |
Nov 16, 2004 | 26.14 | 26.32 | 26.07 | 26.21 | 184,058 | +0.04(+0.14%) |
Nov 15, 2004 | 26.29 | 26.40 | 26.13 | 26.17 | 317,241 | +0.00(+0.00%) |
Nov 12, 2004 | 26.06 | 26.26 | 25.92 | 26.17 | 194,751 | +0.04(+0.17%) |
Nov 11, 2004 | 26.09 | 26.19 | 25.93 | 26.13 | 225,536 | +0.22(+0.83%) |
Nov 10, 2004 | 26.01 | 26.08 | 25.69 | 25.91 | 249,515 | +0.17(+0.67%) |
Nov 09, 2004 | 25.71 | 25.83 | 25.60 | 25.74 | 142,904 | -0.12(-0.48%) |
Nov 08, 2004 | 25.60 | 25.90 | 25.54 | 25.86 | 190,215 | +0.08(+0.31%) |
Nov 05, 2004 | 25.71 | 25.84 | 25.63 | 25.78 | 166,073 | +0.17(+0.65%) |
Nov 04, 2004 | 25.40 | 25.78 | 25.21 | 25.61 | 148,251 | +0.20(+0.78%) |
Nov 03, 2004 | 25.54 | 25.57 | 25.30 | 25.42 | 182,275 | +0.28(+1.10%) |
Nov 02, 2004 | 25.13 | 25.37 | 25.09 | 25.14 | 306,061 | +0.51(+2.08%) |
Nov 01, 2004 | 24.50 | 24.81 | 24.39 | 24.63 | 143,228 | +0.27(+1.11%) |
Oct 29, 2004 | 24.42 | 24.47 | 24.29 | 24.35 | 363,741 | -0.32(-1.30%) |
Oct 28, 2004 | 24.63 | 24.81 | 24.37 | 24.68 | 1,660,250 | -0.02(-0.10%) |
Oct 27, 2004 | 24.81 | 24.81 | 24.48 | 24.70 | 188,270 | -0.08(-0.32%) |
Oct 26, 2004 | 24.48 | 24.88 | 24.45 | 24.78 | 180,655 | +0.45(+1.85%) |
Oct 25, 2004 | 24.45 | 24.55 | 24.25 | 24.33 | 144,848 | -0.13(-0.53%) |
Oct 22, 2004 | 24.66 | 24.76 | 24.34 | 24.46 | 176,443 | -0.19(-0.75%) |
Oct 21, 2004 | 24.81 | 24.81 | 24.47 | 24.64 | 349,807 | -0.26(-1.04%) |
Oct 20, 2004 | 24.53 | 24.90 | 24.53 | 24.90 | 163,967 | +0.14(+0.57%) |
Oct 19, 2004 | 24.91 | 25.04 | 24.71 | 24.76 | 347,539 | -0.05(-0.20%) |
Oct 18, 2004 | 24.84 | 24.90 | 24.48 | 24.81 | 300,552 | +0.02(+0.07%) |
Oct 15, 2004 | 24.65 | 24.92 | 24.55 | 24.79 | 319,347 | +0.09(+0.37%) |
Oct 14, 2004 | 25.05 | 25.08 | 24.68 | 24.70 | 345,271 | -0.11(-0.45%) |
Oct 13, 2004 | 25.24 | 25.24 | 24.63 | 24.81 | 410,080 | -0.01(-0.05%) |
Oct 12, 2004 | 25.02 | 25.02 | 24.71 | 24.82 | 398,414 | -0.70(-2.76%) |
Oct 11, 2004 | 25.66 | 25.75 | 25.49 | 25.53 | 393,230 | +0.23(+0.90%) |
Oct 08, 2004 | 25.34 | 25.68 | 25.19 | 25.30 | 353,210 | +0.46(+1.84%) |
Oct 07, 2004 | 24.71 | 25.01 | 24.63 | 24.84 | 225,050 | -0.05(-0.20%) |
Oct 06, 2004 | 24.65 | 24.90 | 24.60 | 24.89 | 199,612 | +0.01(+0.02%) |
Oct 05, 2004 | 24.97 | 25.22 | 24.83 | 24.89 | 210,954 | +0.13(+0.52%) |
Oct 04, 2004 | 24.65 | 24.93 | 24.60 | 24.76 | 393,878 | +0.25(+1.03%) |