Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 30.32 | 30.41 | 30.20 | 30.24 | 5,110,344 | -0.13(-0.42%) |
Dec 30, 2004 | 30.39 | 30.49 | 30.29 | 30.37 | 4,745,602 | +0.08(+0.28%) |
Dec 29, 2004 | 30.14 | 30.39 | 30.14 | 30.29 | 6,835,697 | -0.03(-0.09%) |
Dec 28, 2004 | 29.97 | 30.43 | 29.95 | 30.31 | 6,334,017 | +0.43(+1.44%) |
Dec 27, 2004 | 30.09 | 30.34 | 29.81 | 29.88 | 6,397,187 | -0.21(-0.68%) |
Dec 23, 2004 | 30.09 | 30.31 | 30.04 | 30.09 | 5,038,979 | +0.00(+0.00%) |
Dec 22, 2004 | 29.86 | 30.18 | 29.75 | 30.09 | 7,270,391 | +0.29(+0.97%) |
Dec 21, 2004 | 29.47 | 29.83 | 29.38 | 29.80 | 7,781,397 | +0.27(+0.91%) |
Dec 20, 2004 | 30.11 | 30.11 | 29.52 | 29.53 | 7,934,869 | -0.20(-0.67%) |
Dec 17, 2004 | 30.07 | 30.18 | 29.71 | 29.73 | 12,494,779 | -0.41(-1.36%) |
Dec 16, 2004 | 30.07 | 30.18 | 29.76 | 30.14 | 10,330,352 | +0.07(+0.24%) |
Dec 15, 2004 | 30.25 | 30.25 | 29.95 | 30.07 | 7,008,246 | -0.11(-0.38%) |
Dec 14, 2004 | 30.22 | 30.29 | 29.97 | 30.18 | 7,328,755 | -0.08(-0.26%) |
Dec 13, 2004 | 30.25 | 30.34 | 29.88 | 30.26 | 6,494,272 | +0.08(+0.28%) |
Dec 10, 2004 | 30.39 | 30.45 | 30.10 | 30.17 | 6,529,460 | -0.18(-0.58%) |
Dec 09, 2004 | 30.12 | 30.42 | 29.86 | 30.35 | 8,283,076 | +0.23(+0.78%) |
Dec 08, 2004 | 29.72 | 30.22 | 29.69 | 30.12 | 8,329,146 | +0.56(+1.89%) |
Dec 07, 2004 | 29.58 | 29.98 | 29.53 | 29.56 | 8,974,263 | -0.16(-0.55%) |
Dec 06, 2004 | 29.43 | 29.85 | 29.43 | 29.72 | 7,083,992 | +0.15(+0.50%) |
Dec 03, 2004 | 29.61 | 29.91 | 29.49 | 29.57 | 8,824,042 | -0.25(-0.85%) |
Dec 02, 2004 | 29.92 | 30.20 | 29.36 | 29.83 | 11,882,165 | -0.09(-0.31%) |
Dec 01, 2004 | 29.68 | 30.12 | 29.65 | 29.92 | 12,219,068 | +0.38(+1.27%) |
Nov 30, 2004 | 30.07 | 30.36 | 29.54 | 29.54 | 13,911,069 | -0.91(-2.97%) |
Nov 29, 2004 | 30.65 | 30.77 | 30.14 | 30.45 | 10,315,231 | -0.24(-0.78%) |
Nov 26, 2004 | 30.61 | 30.92 | 30.60 | 30.69 | 2,976,158 | -0.04(-0.14%) |
Nov 24, 2004 | 30.77 | 30.99 | 30.65 | 30.73 | 6,673,605 | -0.07(-0.23%) |
Nov 23, 2004 | 30.58 | 30.83 | 30.43 | 30.80 | 8,564,017 | +0.21(+0.69%) |
Nov 22, 2004 | 30.24 | 30.72 | 30.11 | 30.59 | 9,854,392 | +0.38(+1.24%) |
Nov 19, 2004 | 30.41 | 30.41 | 30.19 | 30.22 | 12,595,680 | -0.08(-0.26%) |
Nov 18, 2004 | 29.92 | 30.35 | 29.76 | 30.29 | 13,172,682 | +0.38(+1.25%) |
Nov 17, 2004 | 30.32 | 30.64 | 29.85 | 29.92 | 16,719,201 | -0.51(-1.67%) |
Nov 16, 2004 | 31.33 | 31.35 | 30.18 | 30.43 | 23,380,934 | -0.56(-1.80%) |
Nov 15, 2004 | 30.51 | 31.13 | 30.34 | 30.99 | 14,112,447 | +0.40(+1.32%) |
Nov 12, 2004 | 30.31 | 30.60 | 30.26 | 30.58 | 9,141,867 | +0.32(+1.05%) |
Nov 11, 2004 | 29.99 | 30.34 | 29.79 | 30.27 | 8,201,960 | +0.54(+1.81%) |
Nov 10, 2004 | 29.85 | 30.04 | 29.73 | 29.73 | 7,479,542 | -0.04(-0.12%) |
Nov 09, 2004 | 29.93 | 30.11 | 29.61 | 29.76 | 6,961,752 | -0.28(-0.92%) |
Nov 08, 2004 | 29.86 | 30.26 | 29.79 | 30.04 | 8,306,394 | +0.11(+0.38%) |
Nov 05, 2004 | 29.68 | 30.22 | 29.65 | 29.93 | 11,088,523 | +0.25(+0.83%) |
Nov 04, 2004 | 29.16 | 29.71 | 29.05 | 29.68 | 9,449,799 | +0.52(+1.77%) |
Nov 03, 2004 | 29.64 | 29.64 | 28.87 | 29.16 | 10,149,041 | +0.05(+0.17%) |
Nov 02, 2004 | 28.91 | 29.41 | 28.91 | 29.11 | 8,403,621 | +0.04(+0.15%) |
Nov 01, 2004 | 29.03 | 29.49 | 28.98 | 29.07 | 10,048,846 | +0.00(+0.00%) |
Oct 29, 2004 | 29.06 | 29.37 | 28.88 | 29.07 | 11,781,688 | -0.06(-0.19%) |
Oct 28, 2004 | 28.71 | 29.32 | 28.69 | 29.13 | 10,414,577 | +0.26(+0.91%) |
Oct 27, 2004 | 27.96 | 28.91 | 27.95 | 28.86 | 11,850,086 | +0.79(+2.82%) |
Oct 26, 2004 | 27.35 | 28.11 | 27.30 | 28.07 | 8,672,832 | +0.71(+2.59%) |
Oct 25, 2004 | 27.53 | 27.53 | 27.11 | 27.36 | 8,853,436 | -0.35(-1.28%) |
Oct 22, 2004 | 28.11 | 28.26 | 27.68 | 27.72 | 6,190,014 | -0.40(-1.41%) |
Oct 21, 2004 | 27.88 | 28.26 | 27.88 | 28.11 | 6,941,544 | +0.18(+0.63%) |
Oct 20, 2004 | 28.12 | 28.17 | 27.85 | 27.94 | 7,857,285 | -0.18(-0.65%) |
Oct 19, 2004 | 28.46 | 28.63 | 28.00 | 28.12 | 7,836,794 | -0.31(-1.09%) |
Oct 18, 2004 | 28.17 | 28.50 | 28.05 | 28.43 | 9,900,179 | +0.26(+0.93%) |
Oct 15, 2004 | 27.96 | 28.22 | 27.70 | 28.17 | 10,417,828 | +0.35(+1.27%) |
Oct 14, 2004 | 28.09 | 28.21 | 27.67 | 27.82 | 5,603,544 | -0.34(-1.21%) |
Oct 13, 2004 | 28.30 | 28.33 | 28.01 | 28.16 | 7,586,943 | -0.04(-0.15%) |
Oct 12, 2004 | 28.13 | 28.30 | 27.69 | 28.20 | 7,965,393 | -0.16(-0.55%) |
Oct 11, 2004 | 27.82 | 28.45 | 27.82 | 28.35 | 12,558,514 | +0.74(+2.69%) |
Oct 08, 2004 | 27.67 | 28.02 | 27.39 | 27.61 | 8,501,696 | -0.19(-0.69%) |
Oct 07, 2004 | 28.13 | 28.27 | 27.78 | 27.80 | 7,164,261 | -0.30(-1.06%) |
Oct 06, 2004 | 28.02 | 28.16 | 27.85 | 28.10 | 5,688,052 | +0.13(+0.46%) |
Oct 05, 2004 | 27.95 | 28.08 | 27.74 | 27.97 | 8,321,939 | -0.08(-0.28%) |
Oct 04, 2004 | 27.78 | 28.23 | 27.78 | 28.05 | 10,553,917 | +0.28(+0.99%) |