Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.59 | 29.75 | 29.25 | 29.29 | 256,333 | -0.30(-1.00%) |
Dec 30, 2004 | 28.68 | 29.78 | 28.63 | 29.59 | 440,613 | +1.16(+4.07%) |
Dec 29, 2004 | 28.24 | 28.83 | 27.92 | 28.43 | 397,705 | +0.19(+0.66%) |
Dec 28, 2004 | 27.50 | 28.24 | 27.13 | 28.24 | 407,521 | +0.65(+2.36%) |
Dec 27, 2004 | 27.77 | 28.06 | 27.57 | 27.59 | 302,276 | -0.10(-0.36%) |
Dec 23, 2004 | 27.52 | 27.95 | 27.27 | 27.69 | 423,915 | +0.24(+0.86%) |
Dec 22, 2004 | 27.03 | 27.47 | 26.93 | 27.45 | 557,597 | +0.41(+1.50%) |
Dec 21, 2004 | 25.95 | 27.05 | 25.95 | 27.05 | 1,062,167 | +1.11(+4.27%) |
Dec 20, 2004 | 26.29 | 26.32 | 25.94 | 25.94 | 1,070,972 | +0.00(+0.00%) |
Dec 17, 2004 | 25.94 | 26.28 | 25.94 | 25.94 | 3,874,342 | -0.54(-2.05%) |
Dec 16, 2004 | 26.53 | 26.99 | 25.70 | 26.48 | 597,469 | +0.06(+0.22%) |
Dec 15, 2004 | 26.37 | 26.43 | 25.85 | 26.42 | 262,607 | +0.05(+0.19%) |
Dec 14, 2004 | 26.80 | 27.39 | 26.08 | 26.37 | 418,248 | -0.42(-1.59%) |
Dec 13, 2004 | 26.06 | 26.98 | 25.73 | 26.80 | 263,416 | +0.74(+2.84%) |
Dec 10, 2004 | 25.30 | 26.18 | 25.10 | 26.06 | 193,793 | +0.65(+2.57%) |
Dec 09, 2004 | 26.38 | 26.38 | 24.65 | 25.41 | 558,103 | -1.46(-5.44%) |
Dec 08, 2004 | 27.88 | 27.94 | 26.78 | 26.87 | 221,419 | -1.06(-3.79%) |
Dec 07, 2004 | 28.18 | 28.18 | 27.92 | 27.93 | 317,861 | -0.18(-0.63%) |
Dec 06, 2004 | 28.11 | 28.17 | 27.94 | 28.10 | 129,431 | +0.04(+0.14%) |
Dec 03, 2004 | 28.28 | 28.28 | 27.98 | 28.06 | 167,380 | -0.12(-0.42%) |
Dec 02, 2004 | 27.70 | 28.55 | 27.70 | 28.18 | 585,224 | +0.56(+2.04%) |
Dec 01, 2004 | 27.87 | 27.92 | 27.37 | 27.62 | 189,340 | -0.17(-0.60%) |
Nov 30, 2004 | 27.37 | 28.26 | 27.27 | 27.79 | 297,014 | +0.57(+2.11%) |
Nov 29, 2004 | 27.62 | 27.62 | 26.93 | 27.21 | 194,804 | -0.20(-0.72%) |
Nov 26, 2004 | 27.22 | 27.46 | 26.94 | 27.41 | 91,482 | +0.30(+1.09%) |
Nov 24, 2004 | 27.16 | 27.26 | 26.36 | 27.12 | 244,391 | -0.15(-0.54%) |
Nov 23, 2004 | 27.32 | 27.34 | 27.14 | 27.26 | 190,959 | +0.01(+0.04%) |
Nov 22, 2004 | 27.23 | 27.57 | 27.11 | 27.25 | 160,397 | -0.02(-0.07%) |
Nov 19, 2004 | 27.38 | 27.62 | 27.14 | 27.27 | 134,693 | -0.21(-0.76%) |
Nov 18, 2004 | 27.82 | 27.82 | 27.43 | 27.48 | 194,703 | -0.31(-1.10%) |
Nov 17, 2004 | 27.14 | 28.08 | 27.14 | 27.79 | 411,974 | +0.64(+2.37%) |
Nov 16, 2004 | 27.59 | 27.65 | 27.09 | 27.14 | 347,714 | -0.42(-1.54%) |
Nov 15, 2004 | 28.66 | 28.82 | 27.47 | 27.57 | 337,594 | -0.85(-2.99%) |
Nov 12, 2004 | 27.87 | 28.51 | 27.86 | 28.42 | 239,635 | +0.73(+2.64%) |
Nov 11, 2004 | 27.77 | 27.92 | 27.41 | 27.69 | 318,164 | +0.41(+1.49%) |
Nov 10, 2004 | 27.08 | 27.67 | 26.98 | 27.28 | 337,290 | +0.51(+1.92%) |
Nov 09, 2004 | 25.92 | 26.78 | 25.80 | 26.77 | 501,736 | +0.85(+3.28%) |
Nov 08, 2004 | 25.79 | 26.05 | 25.66 | 25.92 | 418,046 | +0.23(+0.88%) |
Nov 05, 2004 | 25.79 | 26.03 | 25.59 | 25.69 | 430,696 | +0.02(+0.08%) |
Nov 04, 2004 | 25.59 | 25.69 | 25.37 | 25.67 | 375,745 | +0.13(+0.50%) |
Nov 03, 2004 | 25.40 | 25.62 | 25.35 | 25.54 | 434,541 | +0.21(+0.82%) |
Nov 02, 2004 | 25.15 | 25.49 | 24.30 | 25.34 | 353,786 | +0.34(+1.34%) |
Nov 01, 2004 | 24.63 | 25.10 | 24.43 | 25.00 | 405,801 | +0.22(+0.88%) |
Oct 29, 2004 | 24.79 | 24.98 | 24.51 | 24.78 | 230,527 | -0.01(-0.04%) |
Oct 28, 2004 | 24.70 | 24.87 | 24.51 | 24.79 | 242,671 | +0.13(+0.52%) |
Oct 27, 2004 | 24.65 | 25.10 | 24.38 | 24.66 | 371,596 | +0.06(+0.24%) |
Oct 26, 2004 | 24.09 | 24.84 | 23.96 | 24.61 | 415,212 | +0.59(+2.47%) |
Oct 25, 2004 | 23.58 | 24.11 | 23.22 | 24.01 | 393,151 | +0.38(+1.59%) |
Oct 22, 2004 | 23.32 | 24.30 | 23.09 | 23.64 | 520,053 | +0.42(+1.79%) |
Oct 21, 2004 | 24.21 | 24.21 | 22.31 | 23.22 | 568,729 | -0.29(-1.22%) |
Oct 20, 2004 | 22.83 | 24.16 | 22.83 | 23.51 | 398,312 | +0.68(+2.99%) |
Oct 19, 2004 | 22.82 | 23.47 | 22.73 | 22.83 | 248,136 | +0.21(+0.92%) |
Oct 18, 2004 | 21.78 | 22.62 | 21.74 | 22.62 | 232,855 | +0.63(+2.88%) |
Oct 15, 2004 | 21.88 | 22.35 | 20.75 | 21.99 | 235,385 | +0.17(+0.77%) |
Oct 14, 2004 | 21.69 | 22.16 | 20.26 | 21.82 | 710,608 | +0.15(+0.68%) |
Oct 13, 2004 | 23.12 | 23.34 | 20.87 | 21.67 | 638,758 | -1.63(-7.00%) |
Oct 12, 2004 | 25.05 | 25.09 | 23.26 | 23.30 | 363,501 | -1.75(-6.98%) |
Oct 11, 2004 | 24.75 | 25.14 | 24.70 | 25.05 | 140,866 | +0.20(+0.80%) |
Oct 08, 2004 | 24.92 | 25.19 | 24.51 | 24.85 | 122,347 | -0.04(-0.16%) |
Oct 07, 2004 | 25.00 | 25.80 | 24.73 | 24.89 | 247,124 | +0.04(+0.16%) |
Oct 06, 2004 | 24.80 | 25.00 | 24.70 | 24.85 | 99,274 | +0.05(+0.20%) |
Oct 05, 2004 | 24.90 | 24.90 | 24.71 | 24.80 | 143,194 | -0.10(-0.40%) |
Oct 04, 2004 | 24.65 | 25.30 | 24.41 | 24.90 | 254,612 | +0.99(+4.13%) |