Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.80 | 31.87 | 30.90 | 30.92 | 42,000 | -0.83(-2.62%) |
Dec 30, 2004 | 32.00 | 32.00 | 31.68 | 31.75 | 39,900 | -0.21(-0.67%) |
Dec 29, 2004 | 31.53 | 32.17 | 31.47 | 31.97 | 141,450 | +0.61(+1.93%) |
Dec 28, 2004 | 30.97 | 31.40 | 30.93 | 31.36 | 56,700 | +0.44(+1.42%) |
Dec 27, 2004 | 31.66 | 31.66 | 30.89 | 30.92 | 50,100 | -0.57(-1.82%) |
Dec 23, 2004 | 31.50 | 31.58 | 31.20 | 31.49 | 80,400 | +0.06(+0.19%) |
Dec 22, 2004 | 31.50 | 31.60 | 31.30 | 31.43 | 37,350 | -0.03(-0.11%) |
Dec 21, 2004 | 31.83 | 31.87 | 31.31 | 31.47 | 77,400 | -0.37(-1.15%) |
Dec 20, 2004 | 32.31 | 32.31 | 31.53 | 31.83 | 61,650 | -0.41(-1.26%) |
Dec 17, 2004 | 32.63 | 32.64 | 32.17 | 32.24 | 45,450 | -0.43(-1.31%) |
Dec 16, 2004 | 32.27 | 32.83 | 32.20 | 32.67 | 217,200 | +0.43(+1.34%) |
Dec 15, 2004 | 32.80 | 32.97 | 32.18 | 32.23 | 177,450 | -0.57(-1.73%) |
Dec 14, 2004 | 31.13 | 32.83 | 31.03 | 32.80 | 138,600 | +1.60(+5.13%) |
Dec 13, 2004 | 30.40 | 31.23 | 30.31 | 31.20 | 72,150 | +0.87(+2.86%) |
Dec 10, 2004 | 30.91 | 30.91 | 30.29 | 30.33 | 90,600 | -0.57(-1.83%) |
Dec 09, 2004 | 29.90 | 31.13 | 29.73 | 30.90 | 150,000 | +1.03(+3.46%) |
Dec 08, 2004 | 29.70 | 29.87 | 29.63 | 29.87 | 132,450 | +0.27(+0.90%) |
Dec 07, 2004 | 29.78 | 30.10 | 29.49 | 29.60 | 119,250 | -0.10(-0.34%) |
Dec 06, 2004 | 29.61 | 29.75 | 29.20 | 29.70 | 109,050 | +0.03(+0.09%) |
Dec 03, 2004 | 29.17 | 29.76 | 29.10 | 29.67 | 69,000 | +0.56(+1.92%) |
Dec 02, 2004 | 28.90 | 29.23 | 28.80 | 29.11 | 191,250 | -0.12(-0.41%) |
Dec 01, 2004 | 29.00 | 29.30 | 29.00 | 29.23 | 130,500 | +0.27(+0.92%) |
Nov 30, 2004 | 29.20 | 29.27 | 28.73 | 28.97 | 192,450 | -0.09(-0.30%) |
Nov 29, 2004 | 29.07 | 29.27 | 28.93 | 29.05 | 142,350 | +0.07(+0.25%) |
Nov 26, 2004 | 28.87 | 29.05 | 28.78 | 28.98 | 20,100 | +0.05(+0.16%) |
Nov 24, 2004 | 29.13 | 29.13 | 28.71 | 28.93 | 99,750 | -0.20(-0.69%) |
Nov 23, 2004 | 28.64 | 29.39 | 28.61 | 29.13 | 106,500 | +0.56(+1.96%) |
Nov 22, 2004 | 28.33 | 28.71 | 28.25 | 28.57 | 41,550 | +0.31(+1.08%) |
Nov 19, 2004 | 27.67 | 28.27 | 27.43 | 28.27 | 145,500 | +0.65(+2.34%) |
Nov 18, 2004 | 28.37 | 28.37 | 27.51 | 27.62 | 83,250 | -0.78(-2.75%) |
Nov 17, 2004 | 28.03 | 28.67 | 28.03 | 28.40 | 60,300 | +0.47(+1.67%) |
Nov 16, 2004 | 27.80 | 28.20 | 27.80 | 27.93 | 51,900 | +0.23(+0.84%) |
Nov 15, 2004 | 27.30 | 27.80 | 27.30 | 27.70 | 64,050 | +0.24(+0.87%) |
Nov 12, 2004 | 27.80 | 27.87 | 27.30 | 27.46 | 76,350 | -0.43(-1.53%) |
Nov 11, 2004 | 27.53 | 28.03 | 27.53 | 27.89 | 38,700 | +0.29(+1.04%) |
Nov 10, 2004 | 27.33 | 27.73 | 27.20 | 27.60 | 85,200 | +0.27(+0.98%) |
Nov 09, 2004 | 26.89 | 27.60 | 26.89 | 27.33 | 297,300 | +0.51(+1.89%) |
Nov 08, 2004 | 27.33 | 27.33 | 26.82 | 26.83 | 147,600 | -0.51(-1.85%) |
Nov 05, 2004 | 27.20 | 27.97 | 27.11 | 27.33 | 189,150 | +0.61(+2.27%) |
Nov 04, 2004 | 25.53 | 26.73 | 25.29 | 26.73 | 371,400 | +1.59(+6.34%) |
Nov 03, 2004 | 25.23 | 25.51 | 25.13 | 25.13 | 174,900 | +0.07(+0.27%) |
Nov 02, 2004 | 25.11 | 25.60 | 25.07 | 25.07 | 170,400 | -0.04(-0.16%) |
Nov 01, 2004 | 24.50 | 25.11 | 24.43 | 25.11 | 38,550 | +0.56(+2.28%) |
Oct 29, 2004 | 24.67 | 24.93 | 24.53 | 24.55 | 60,900 | -0.05(-0.22%) |
Oct 28, 2004 | 25.07 | 25.10 | 24.47 | 24.60 | 85,650 | -0.46(-1.84%) |
Oct 27, 2004 | 23.87 | 25.44 | 23.70 | 25.06 | 113,100 | +1.26(+5.29%) |
Oct 26, 2004 | 23.53 | 23.80 | 23.41 | 23.80 | 114,900 | +0.31(+1.31%) |
Oct 25, 2004 | 23.43 | 23.57 | 23.35 | 23.49 | 29,400 | +0.03(+0.11%) |
Oct 22, 2004 | 23.87 | 24.05 | 23.47 | 23.47 | 35,700 | -0.47(-1.95%) |
Oct 21, 2004 | 24.13 | 24.27 | 23.93 | 23.93 | 157,500 | -0.16(-0.66%) |
Oct 20, 2004 | 23.40 | 24.32 | 23.40 | 24.09 | 37,050 | +0.69(+2.96%) |
Oct 19, 2004 | 24.63 | 24.73 | 23.27 | 23.40 | 142,350 | -1.13(-4.62%) |
Oct 18, 2004 | 23.95 | 24.55 | 23.90 | 24.53 | 18,150 | +0.65(+2.71%) |
Oct 15, 2004 | 24.07 | 24.07 | 23.80 | 23.89 | 39,300 | -0.17(-0.72%) |
Oct 14, 2004 | 24.31 | 24.39 | 24.06 | 24.06 | 15,900 | -0.25(-1.04%) |
Oct 13, 2004 | 24.63 | 24.70 | 24.28 | 24.31 | 23,700 | -0.31(-1.27%) |
Oct 12, 2004 | 24.70 | 24.72 | 24.40 | 24.63 | 21,300 | -0.14(-0.57%) |
Oct 11, 2004 | 24.57 | 24.93 | 24.57 | 24.77 | 46,950 | +0.17(+0.68%) |
Oct 08, 2004 | 24.47 | 25.00 | 24.45 | 24.60 | 86,550 | +0.11(+0.44%) |
Oct 07, 2004 | 24.51 | 24.77 | 24.40 | 24.49 | 55,650 | -0.02(-0.08%) |
Oct 06, 2004 | 24.17 | 24.51 | 24.14 | 24.51 | 19,800 | +0.35(+1.43%) |
Oct 05, 2004 | 24.04 | 24.19 | 23.93 | 24.17 | 179,400 | +0.16(+0.67%) |
Oct 04, 2004 | 23.67 | 24.10 | 23.67 | 24.01 | 154,800 | +0.51(+2.16%) |