Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.93 | 30.02 | 29.85 | 29.89 | 4,047,144 | -0.01(-0.02%) |
Dec 30, 2004 | 30.12 | 30.12 | 29.89 | 29.89 | 5,636,555 | -0.23(-0.77%) |
Dec 29, 2004 | 29.85 | 30.12 | 29.71 | 30.12 | 7,434,349 | +0.28(+0.93%) |
Dec 28, 2004 | 29.78 | 30.01 | 29.78 | 29.85 | 7,795,418 | +0.24(+0.83%) |
Dec 27, 2004 | 29.98 | 30.07 | 29.60 | 29.60 | 8,388,592 | -0.38(-1.25%) |
Dec 23, 2004 | 29.77 | 30.04 | 29.77 | 29.98 | 5,173,753 | +0.21(+0.71%) |
Dec 22, 2004 | 30.12 | 30.14 | 29.46 | 29.77 | 7,697,903 | -0.27(-0.91%) |
Dec 21, 2004 | 29.91 | 30.11 | 29.83 | 30.04 | 8,441,655 | +0.13(+0.42%) |
Dec 20, 2004 | 29.56 | 29.95 | 29.56 | 29.91 | 8,856,841 | +0.48(+1.62%) |
Dec 17, 2004 | 29.03 | 29.63 | 29.02 | 29.44 | 15,708,734 | -0.14(-0.48%) |
Dec 16, 2004 | 29.68 | 29.83 | 29.44 | 29.58 | 8,985,631 | -0.40(-1.35%) |
Dec 15, 2004 | 30.18 | 30.39 | 29.98 | 29.98 | 12,253,181 | -0.23(-0.75%) |
Dec 14, 2004 | 30.16 | 30.55 | 30.08 | 30.21 | 9,078,051 | -0.32(-1.06%) |
Dec 13, 2004 | 30.05 | 30.53 | 30.05 | 30.53 | 9,981,692 | +0.60(+2.00%) |
Dec 10, 2004 | 30.04 | 30.67 | 29.89 | 29.94 | 8,436,559 | -0.10(-0.34%) |
Dec 09, 2004 | 29.99 | 30.06 | 29.61 | 30.04 | 8,080,936 | +0.05(+0.17%) |
Dec 08, 2004 | 29.48 | 30.02 | 29.27 | 29.99 | 9,733,599 | +0.32(+1.07%) |
Dec 07, 2004 | 30.06 | 30.23 | 29.66 | 29.67 | 9,022,880 | -0.39(-1.29%) |
Dec 06, 2004 | 29.97 | 30.09 | 29.78 | 30.06 | 8,241,001 | +0.13(+0.42%) |
Dec 03, 2004 | 29.78 | 30.13 | 29.71 | 29.93 | 11,096,879 | +0.06(+0.21%) |
Dec 02, 2004 | 30.11 | 30.20 | 29.63 | 29.87 | 15,744,226 | -0.57(-1.87%) |
Dec 01, 2004 | 31.13 | 31.25 | 30.44 | 30.44 | 14,603,737 | -0.64(-2.05%) |
Nov 30, 2004 | 31.16 | 31.29 | 31.08 | 31.08 | 8,975,440 | -0.03(-0.11%) |
Nov 29, 2004 | 31.30 | 31.35 | 30.90 | 31.11 | 7,279,027 | -0.10(-0.33%) |
Nov 26, 2004 | 31.13 | 31.42 | 31.13 | 31.21 | 4,342,150 | +0.15(+0.48%) |
Nov 24, 2004 | 31.16 | 31.21 | 30.88 | 31.06 | 7,526,241 | +0.01(+0.04%) |
Nov 23, 2004 | 31.19 | 31.35 | 31.02 | 31.05 | 10,102,927 | -0.14(-0.44%) |
Nov 22, 2004 | 30.79 | 31.22 | 30.72 | 31.19 | 9,362,690 | +0.51(+1.67%) |
Nov 19, 2004 | 30.61 | 30.78 | 30.37 | 30.68 | 9,355,838 | +0.18(+0.58%) |
Nov 18, 2004 | 30.41 | 30.53 | 30.21 | 30.50 | 6,942,907 | +0.11(+0.36%) |
Nov 17, 2004 | 30.00 | 30.42 | 30.00 | 30.39 | 8,386,659 | +0.49(+1.64%) |
Nov 16, 2004 | 30.12 | 30.16 | 29.86 | 29.90 | 9,467,233 | -0.24(-0.81%) |
Nov 15, 2004 | 30.76 | 30.81 | 29.98 | 30.15 | 13,165,080 | -0.91(-2.93%) |
Nov 12, 2004 | 30.04 | 31.06 | 30.03 | 31.06 | 10,462,591 | +0.94(+3.12%) |
Nov 11, 2004 | 29.97 | 30.19 | 29.91 | 30.12 | 8,591,705 | +0.15(+0.51%) |
Nov 10, 2004 | 29.88 | 30.08 | 29.48 | 29.97 | 14,828,989 | -0.07(-0.23%) |
Nov 09, 2004 | 30.20 | 30.33 | 29.99 | 30.03 | 11,292,261 | -0.34(-1.11%) |
Nov 08, 2004 | 31.02 | 31.02 | 30.34 | 30.37 | 10,271,251 | -0.67(-2.15%) |
Nov 05, 2004 | 30.96 | 31.15 | 30.79 | 31.04 | 10,249,815 | +0.09(+0.28%) |
Nov 04, 2004 | 30.44 | 30.97 | 30.40 | 30.95 | 9,941,456 | +0.69(+2.28%) |
Nov 03, 2004 | 30.05 | 30.44 | 29.90 | 30.26 | 12,072,032 | +0.61(+2.05%) |
Nov 02, 2004 | 29.91 | 30.20 | 29.62 | 29.65 | 10,313,947 | -0.48(-1.61%) |
Nov 01, 2004 | 30.20 | 30.48 | 29.93 | 30.14 | 12,371,430 | -0.06(-0.21%) |
Oct 29, 2004 | 29.60 | 30.26 | 29.54 | 30.20 | 10,969,495 | +0.34(+1.12%) |
Oct 28, 2004 | 30.11 | 30.50 | 29.67 | 29.86 | 11,379,937 | -0.28(-0.94%) |
Oct 27, 2004 | 30.71 | 30.81 | 29.97 | 30.15 | 10,459,253 | -0.56(-1.82%) |
Oct 26, 2004 | 30.41 | 30.72 | 30.18 | 30.71 | 7,730,935 | +0.29(+0.95%) |
Oct 25, 2004 | 30.42 | 30.58 | 30.14 | 30.41 | 7,297,300 | +0.06(+0.19%) |
Oct 22, 2004 | 30.48 | 30.72 | 30.29 | 30.36 | 7,243,008 | -0.03(-0.09%) |
Oct 21, 2004 | 30.53 | 30.61 | 30.18 | 30.39 | 7,664,520 | +0.01(+0.04%) |
Oct 20, 2004 | 30.02 | 30.47 | 29.94 | 30.38 | 8,305,836 | +0.35(+1.18%) |
Oct 19, 2004 | 29.83 | 30.08 | 29.82 | 30.02 | 10,952,627 | -0.09(-0.30%) |
Oct 18, 2004 | 30.36 | 30.55 | 30.08 | 30.11 | 8,780,586 | -0.28(-0.92%) |
Oct 15, 2004 | 30.45 | 30.59 | 30.32 | 30.39 | 10,658,676 | +0.01(+0.02%) |
Oct 14, 2004 | 30.74 | 30.77 | 30.34 | 30.39 | 8,675,867 | +0.05(+0.15%) |
Oct 13, 2004 | 30.73 | 30.82 | 30.24 | 30.34 | 12,718,443 | -0.66(-2.13%) |
Oct 12, 2004 | 31.07 | 31.34 | 30.95 | 31.00 | 8,988,618 | -0.25(-0.80%) |
Oct 11, 2004 | 31.54 | 31.56 | 31.08 | 31.25 | 6,274,357 | -0.22(-0.69%) |
Oct 08, 2004 | 31.27 | 31.66 | 31.18 | 31.47 | 10,190,779 | +0.04(+0.13%) |
Oct 07, 2004 | 31.42 | 31.91 | 31.29 | 31.43 | 10,390,553 | -0.11(-0.34%) |
Oct 06, 2004 | 31.05 | 31.60 | 31.03 | 31.54 | 12,219,271 | +0.55(+1.76%) |
Oct 05, 2004 | 30.73 | 31.05 | 30.71 | 30.99 | 9,236,360 | +0.34(+1.10%) |
Oct 04, 2004 | 30.57 | 30.75 | 30.39 | 30.65 | 8,390,349 | -0.03(-0.11%) |