Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.63 | 31.84 | 31.47 | 31.59 | 697,315 | +0.09(+0.28%) |
Dec 30, 2004 | 31.38 | 31.63 | 31.23 | 31.50 | 658,342 | +0.24(+0.76%) |
Dec 29, 2004 | 31.15 | 31.38 | 30.96 | 31.27 | 719,102 | -0.18(-0.59%) |
Dec 28, 2004 | 30.85 | 31.47 | 30.85 | 31.45 | 554,009 | +0.50(+1.60%) |
Dec 27, 2004 | 31.01 | 31.19 | 30.70 | 30.96 | 599,071 | -0.19(-0.62%) |
Dec 23, 2004 | 31.33 | 31.39 | 31.06 | 31.15 | 545,348 | -0.26(-0.82%) |
Dec 22, 2004 | 31.16 | 31.53 | 30.99 | 31.41 | 1,059,843 | +0.39(+1.26%) |
Dec 21, 2004 | 30.48 | 31.16 | 30.44 | 31.01 | 1,597,614 | -0.17(-0.54%) |
Dec 20, 2004 | 31.37 | 31.52 | 31.02 | 31.18 | 1,365,671 | -0.18(-0.59%) |
Dec 17, 2004 | 30.63 | 31.40 | 30.52 | 31.37 | 3,528,797 | +0.55(+1.80%) |
Dec 16, 2004 | 31.07 | 31.10 | 30.17 | 30.82 | 1,587,329 | -0.07(-0.24%) |
Dec 15, 2004 | 31.10 | 31.51 | 30.47 | 30.89 | 1,495,581 | -0.21(-0.67%) |
Dec 14, 2004 | 30.59 | 31.11 | 30.41 | 31.10 | 1,607,628 | +0.65(+2.14%) |
Dec 13, 2004 | 30.08 | 30.50 | 30.08 | 30.45 | 1,143,878 | +0.44(+1.45%) |
Dec 10, 2004 | 30.42 | 30.42 | 29.60 | 30.01 | 879,053 | +0.13(+0.42%) |
Dec 09, 2004 | 29.34 | 29.89 | 29.28 | 29.88 | 1,033,049 | +0.48(+1.63%) |
Dec 08, 2004 | 29.29 | 29.56 | 29.20 | 29.40 | 1,568,790 | -0.21(-0.70%) |
Dec 07, 2004 | 30.11 | 30.24 | 29.61 | 29.61 | 1,408,163 | -0.50(-1.64%) |
Dec 06, 2004 | 30.15 | 30.19 | 29.90 | 30.11 | 1,310,866 | -0.22(-0.73%) |
Dec 03, 2004 | 30.67 | 30.83 | 29.99 | 30.33 | 1,307,618 | -0.12(-0.39%) |
Dec 02, 2004 | 30.31 | 30.46 | 29.97 | 30.45 | 1,314,790 | +0.14(+0.46%) |
Dec 01, 2004 | 30.04 | 30.46 | 30.03 | 30.31 | 1,624,272 | +0.44(+1.46%) |
Nov 30, 2004 | 29.67 | 29.93 | 29.67 | 29.87 | 1,189,347 | +0.01(+0.05%) |
Nov 29, 2004 | 29.78 | 29.91 | 29.56 | 29.85 | 1,364,859 | +0.16(+0.55%) |
Nov 26, 2004 | 29.63 | 29.80 | 29.43 | 29.69 | 309,075 | -0.01(-0.05%) |
Nov 24, 2004 | 29.49 | 29.76 | 29.37 | 29.71 | 1,203,285 | +0.44(+1.49%) |
Nov 23, 2004 | 29.15 | 29.31 | 28.86 | 29.27 | 2,472,337 | +0.13(+0.43%) |
Nov 22, 2004 | 28.82 | 29.23 | 28.81 | 29.15 | 1,698,699 | +0.33(+1.15%) |
Nov 19, 2004 | 28.78 | 28.86 | 28.69 | 28.81 | 2,383,430 | +0.04(+0.13%) |
Nov 18, 2004 | 28.52 | 28.78 | 28.48 | 28.78 | 1,696,805 | +0.18(+0.62%) |
Nov 17, 2004 | 28.80 | 28.90 | 28.44 | 28.60 | 1,798,702 | -0.01(-0.05%) |
Nov 16, 2004 | 28.64 | 28.78 | 28.44 | 28.61 | 2,376,799 | -0.42(-1.45%) |
Nov 15, 2004 | 29.12 | 29.43 | 28.99 | 29.03 | 1,853,643 | +0.07(+0.23%) |
Nov 12, 2004 | 29.09 | 29.19 | 28.38 | 28.97 | 2,289,516 | -0.14(-0.48%) |
Nov 11, 2004 | 28.93 | 29.26 | 28.93 | 29.11 | 1,103,688 | +0.18(+0.61%) |
Nov 10, 2004 | 29.29 | 29.34 | 28.92 | 28.93 | 1,158,899 | -0.18(-0.61%) |
Nov 09, 2004 | 29.19 | 29.45 | 29.11 | 29.11 | 1,493,822 | +0.11(+0.38%) |
Nov 08, 2004 | 28.97 | 29.17 | 28.89 | 29.00 | 1,065,121 | +0.11(+0.38%) |
Nov 05, 2004 | 28.83 | 29.31 | 28.75 | 28.89 | 1,536,313 | +0.05(+0.18%) |
Nov 04, 2004 | 28.46 | 29.04 | 28.35 | 28.83 | 1,982,335 | +0.38(+1.35%) |
Nov 03, 2004 | 28.79 | 29.12 | 28.35 | 28.45 | 1,540,372 | +0.41(+1.45%) |
Nov 02, 2004 | 28.27 | 28.58 | 27.90 | 28.04 | 1,819,001 | -0.24(-0.86%) |
Nov 01, 2004 | 28.23 | 28.52 | 27.87 | 28.29 | 1,549,439 | +0.16(+0.58%) |
Oct 29, 2004 | 28.07 | 28.32 | 27.75 | 28.13 | 2,413,877 | +0.06(+0.21%) |
Oct 28, 2004 | 27.42 | 28.19 | 27.26 | 28.07 | 2,559,890 | +0.65(+2.37%) |
Oct 27, 2004 | 27.29 | 27.69 | 26.83 | 27.42 | 2,760,573 | -0.06(-0.22%) |
Oct 26, 2004 | 26.97 | 27.80 | 26.90 | 27.48 | 4,858,067 | +1.77(+6.87%) |
Oct 25, 2004 | 26.01 | 26.20 | 25.55 | 25.71 | 3,246,650 | +0.18(+0.69%) |
Oct 22, 2004 | 24.98 | 26.09 | 24.93 | 25.53 | 5,329,936 | +0.40(+1.59%) |
Oct 21, 2004 | 25.13 | 25.56 | 24.76 | 25.13 | 3,809,591 | +0.01(+0.03%) |
Oct 20, 2004 | 24.02 | 25.38 | 23.76 | 25.13 | 6,062,300 | +0.63(+2.56%) |
Oct 19, 2004 | 25.86 | 25.87 | 23.50 | 24.50 | 12,568,863 | -1.65(-6.30%) |
Oct 18, 2004 | 25.85 | 26.41 | 25.60 | 26.14 | 4,838,446 | +0.30(+1.14%) |
Oct 15, 2004 | 26.23 | 26.23 | 24.35 | 25.85 | 14,726,170 | -1.10(-4.09%) |
Oct 14, 2004 | 29.64 | 29.66 | 26.34 | 26.95 | 10,191,522 | -2.84(-9.53%) |
Oct 13, 2004 | 30.11 | 30.19 | 29.71 | 29.79 | 1,432,521 | -0.04(-0.15%) |
Oct 12, 2004 | 29.89 | 29.96 | 29.63 | 29.83 | 1,496,799 | -0.10(-0.32%) |
Oct 11, 2004 | 29.93 | 30.31 | 29.88 | 29.93 | 1,668,252 | -0.40(-1.32%) |
Oct 08, 2004 | 30.69 | 30.83 | 30.19 | 30.33 | 1,305,859 | -0.51(-1.65%) |
Oct 07, 2004 | 31.24 | 31.25 | 30.78 | 30.84 | 1,260,932 | -0.41(-1.30%) |
Oct 06, 2004 | 31.24 | 31.47 | 31.03 | 31.24 | 1,142,796 | +0.00(+0.00%) |
Oct 05, 2004 | 31.30 | 31.35 | 31.17 | 31.24 | 1,744,574 | -0.07(-0.21%) |
Oct 04, 2004 | 30.37 | 31.72 | 30.37 | 31.31 | 4,066,026 | +0.94(+3.09%) |