Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 28.60 | 28.76 | 28.19 | 28.20 | 771,300 | -0.20(-0.70%) |
Dec 30, 2004 | 28.60 | 28.70 | 28.29 | 28.40 | 613,900 | -0.13(-0.46%) |
Dec 29, 2004 | 28.50 | 28.85 | 28.39 | 28.53 | 793,300 | +0.06(+0.21%) |
Dec 28, 2004 | 28.15 | 28.47 | 28.05 | 28.47 | 941,500 | +0.61(+2.19%) |
Dec 27, 2004 | 28.20 | 28.38 | 27.85 | 27.86 | 1,166,500 | +0.20(+0.74%) |
Dec 23, 2004 | 27.57 | 27.95 | 27.57 | 27.66 | 553,200 | +0.09(+0.31%) |
Dec 22, 2004 | 27.62 | 27.63 | 27.33 | 27.57 | 1,257,400 | +0.30(+1.08%) |
Dec 21, 2004 | 27.60 | 27.64 | 27.16 | 27.27 | 1,544,800 | -0.23(-0.82%) |
Dec 20, 2004 | 27.66 | 27.85 | 27.43 | 27.50 | 1,655,400 | +0.05(+0.20%) |
Dec 17, 2004 | 27.32 | 27.50 | 27.04 | 27.45 | 1,838,500 | -0.18(-0.63%) |
Dec 16, 2004 | 27.64 | 28.00 | 27.43 | 27.62 | 1,862,700 | +0.00(+0.00%) |
Dec 15, 2004 | 27.85 | 27.89 | 27.38 | 27.62 | 2,095,100 | -0.36(-1.29%) |
Dec 14, 2004 | 27.77 | 28.13 | 27.70 | 27.98 | 1,414,800 | +0.05(+0.18%) |
Dec 13, 2004 | 26.86 | 28.07 | 26.85 | 27.93 | 3,655,900 | +1.12(+4.18%) |
Dec 10, 2004 | 26.91 | 26.91 | 26.33 | 26.81 | 1,094,500 | +0.38(+1.42%) |
Dec 09, 2004 | 26.25 | 26.51 | 26.15 | 26.43 | 1,225,800 | +0.02(+0.08%) |
Dec 08, 2004 | 26.04 | 26.62 | 26.04 | 26.41 | 953,200 | +0.20(+0.78%) |
Dec 07, 2004 | 26.39 | 26.50 | 26.16 | 26.21 | 1,244,800 | -0.15(-0.57%) |
Dec 06, 2004 | 26.23 | 26.57 | 26.08 | 26.36 | 942,700 | +0.13(+0.50%) |
Dec 03, 2004 | 26.33 | 26.43 | 26.08 | 26.23 | 1,526,500 | -0.09(-0.36%) |
Dec 02, 2004 | 25.41 | 27.00 | 25.21 | 26.32 | 2,584,800 | +0.81(+3.17%) |
Dec 01, 2004 | 25.00 | 25.52 | 25.00 | 25.52 | 1,846,700 | +0.59(+2.39%) |
Nov 30, 2004 | 24.88 | 24.92 | 24.64 | 24.92 | 1,028,500 | +0.18(+0.71%) |
Nov 29, 2004 | 24.98 | 24.99 | 24.32 | 24.75 | 1,343,600 | -0.12(-0.50%) |
Nov 26, 2004 | 25.00 | 25.46 | 24.77 | 24.87 | 638,100 | -0.03(-0.12%) |
Nov 24, 2004 | 24.65 | 24.90 | 24.50 | 24.90 | 1,163,400 | +0.03(+0.12%) |
Nov 23, 2004 | 24.43 | 24.87 | 24.41 | 24.87 | 1,221,600 | +0.26(+1.06%) |
Nov 22, 2004 | 24.55 | 24.61 | 24.38 | 24.61 | 1,319,700 | +0.29(+1.17%) |
Nov 19, 2004 | 24.62 | 24.85 | 24.21 | 24.32 | 2,584,000 | -0.73(-2.89%) |
Nov 18, 2004 | 24.45 | 25.23 | 24.20 | 25.05 | 2,133,900 | +0.52(+2.10%) |
Nov 17, 2004 | 24.60 | 25.02 | 24.38 | 24.54 | 1,723,400 | -0.04(-0.16%) |
Nov 16, 2004 | 24.45 | 24.68 | 24.27 | 24.57 | 2,157,100 | -0.05(-0.18%) |
Nov 15, 2004 | 24.15 | 24.72 | 24.00 | 24.62 | 1,847,200 | +0.45(+1.84%) |
Nov 12, 2004 | 23.75 | 24.25 | 23.68 | 24.18 | 1,308,800 | +0.46(+1.96%) |
Nov 11, 2004 | 23.59 | 23.82 | 23.30 | 23.71 | 1,694,400 | +0.10(+0.40%) |
Nov 10, 2004 | 23.74 | 23.93 | 23.57 | 23.61 | 863,100 | +0.07(+0.32%) |
Nov 09, 2004 | 23.62 | 23.65 | 23.09 | 23.54 | 1,499,700 | -0.06(-0.25%) |
Nov 08, 2004 | 23.90 | 23.91 | 23.55 | 23.60 | 925,300 | -0.42(-1.77%) |
Nov 05, 2004 | 23.76 | 24.40 | 23.73 | 24.02 | 2,051,300 | +0.33(+1.39%) |
Nov 04, 2004 | 23.48 | 23.70 | 23.20 | 23.70 | 1,735,100 | +0.30(+1.26%) |
Nov 03, 2004 | 23.32 | 23.48 | 23.12 | 23.40 | 1,078,800 | +0.32(+1.39%) |
Nov 02, 2004 | 23.25 | 23.35 | 23.01 | 23.08 | 1,231,000 | +0.03(+0.13%) |
Nov 01, 2004 | 23.32 | 23.50 | 22.80 | 23.05 | 2,273,700 | -0.27(-1.14%) |
Oct 29, 2004 | 22.95 | 23.52 | 22.91 | 23.32 | 2,072,300 | +0.33(+1.41%) |
Oct 28, 2004 | 22.48 | 23.10 | 22.48 | 22.99 | 2,468,800 | +0.09(+0.39%) |
Oct 27, 2004 | 22.15 | 22.99 | 22.10 | 22.90 | 2,499,000 | +0.62(+2.78%) |
Oct 26, 2004 | 21.60 | 22.59 | 21.37 | 22.28 | 5,559,100 | +1.42(+6.81%) |
Oct 25, 2004 | 20.93 | 21.05 | 20.79 | 20.86 | 1,738,800 | -0.02(-0.07%) |
Oct 22, 2004 | 20.61 | 20.98 | 20.58 | 20.88 | 2,102,600 | +0.54(+2.63%) |
Oct 21, 2004 | 19.93 | 20.40 | 19.76 | 20.34 | 1,352,800 | +0.50(+2.55%) |
Oct 20, 2004 | 20.06 | 20.25 | 19.81 | 19.84 | 1,284,700 | -0.27(-1.32%) |
Oct 19, 2004 | 20.40 | 20.57 | 20.09 | 20.10 | 1,526,200 | -0.10(-0.50%) |
Oct 18, 2004 | 20.08 | 20.20 | 19.57 | 20.20 | 1,546,100 | +0.12(+0.62%) |
Oct 15, 2004 | 20.18 | 20.39 | 20.01 | 20.07 | 1,513,300 | +0.02(+0.12%) |
Oct 14, 2004 | 20.00 | 20.29 | 19.74 | 20.05 | 1,620,300 | +0.10(+0.50%) |
Oct 13, 2004 | 20.36 | 20.40 | 19.54 | 19.95 | 2,804,700 | -0.29(-1.43%) |
Oct 12, 2004 | 20.73 | 20.79 | 20.18 | 20.24 | 1,723,700 | -0.70(-3.34%) |
Oct 11, 2004 | 20.91 | 21.04 | 20.79 | 20.94 | 513,500 | +0.08(+0.38%) |
Oct 08, 2004 | 21.09 | 21.32 | 20.73 | 20.86 | 832,500 | -0.23(-1.11%) |
Oct 07, 2004 | 21.57 | 22.00 | 21.07 | 21.09 | 1,058,200 | -0.46(-2.11%) |
Oct 06, 2004 | 21.15 | 21.55 | 20.80 | 21.55 | 902,600 | +0.38(+1.77%) |
Oct 05, 2004 | 21.60 | 21.60 | 21.15 | 21.18 | 1,080,000 | -0.34(-1.60%) |
Oct 04, 2004 | 21.91 | 22.18 | 21.47 | 21.52 | 1,588,200 | -0.03(-0.14%) |