Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.41 | 27.58 | 27.30 | 27.35 | 35,121 | +0.04(+0.16%) |
Dec 30, 2004 | 27.46 | 27.46 | 27.21 | 27.30 | 98,635 | -0.63(-2.26%) |
Dec 29, 2004 | 28.09 | 28.16 | 27.91 | 27.93 | 57,189 | -0.48(-1.67%) |
Dec 28, 2004 | 28.24 | 28.48 | 28.24 | 28.41 | 67,820 | +0.28(+1.00%) |
Dec 27, 2004 | 28.08 | 28.26 | 27.99 | 28.13 | 115,187 | +0.06(+0.21%) |
Dec 23, 2004 | 27.98 | 28.12 | 27.98 | 28.07 | 46,559 | +0.09(+0.32%) |
Dec 22, 2004 | 27.88 | 27.99 | 27.64 | 27.98 | 112,092 | -0.01(-0.05%) |
Dec 21, 2004 | 27.98 | 27.99 | 27.69 | 27.99 | 101,999 | +0.16(+0.59%) |
Dec 20, 2004 | 27.79 | 27.87 | 27.72 | 27.83 | 80,873 | +0.63(+2.32%) |
Dec 17, 2004 | 27.28 | 27.35 | 27.20 | 27.20 | 49,519 | -0.08(-0.30%) |
Dec 16, 2004 | 27.35 | 27.52 | 27.26 | 27.28 | 91,369 | -0.32(-1.16%) |
Dec 15, 2004 | 27.46 | 27.67 | 27.32 | 27.60 | 217,052 | +1.17(+4.44%) |
Dec 14, 2004 | 26.49 | 26.64 | 26.38 | 26.43 | 129,316 | -0.40(-1.50%) |
Dec 13, 2004 | 26.64 | 26.89 | 26.61 | 26.83 | 171,031 | +0.48(+1.83%) |
Dec 10, 2004 | 26.53 | 26.53 | 26.34 | 26.34 | 80,335 | -0.13(-0.48%) |
Dec 09, 2004 | 26.56 | 26.56 | 26.14 | 26.47 | 160,804 | -0.24(-0.89%) |
Dec 08, 2004 | 26.79 | 26.79 | 26.63 | 26.71 | 151,788 | -0.62(-2.28%) |
Dec 07, 2004 | 27.79 | 27.82 | 27.33 | 27.33 | 244,369 | -1.03(-3.64%) |
Dec 06, 2004 | 28.25 | 28.39 | 28.17 | 28.37 | 87,332 | +0.39(+1.38%) |
Dec 03, 2004 | 28.24 | 28.28 | 27.96 | 27.98 | 172,242 | -0.55(-1.93%) |
Dec 02, 2004 | 28.46 | 28.60 | 28.43 | 28.53 | 341,390 | +0.70(+2.51%) |
Dec 01, 2004 | 27.64 | 27.83 | 27.63 | 27.83 | 306,134 | +0.46(+1.68%) |
Nov 30, 2004 | 27.57 | 27.59 | 27.37 | 27.37 | 239,525 | -0.34(-1.23%) |
Nov 29, 2004 | 27.72 | 27.79 | 27.54 | 27.71 | 225,395 | +0.00(+0.00%) |
Nov 26, 2004 | 27.53 | 27.79 | 27.53 | 27.71 | 188,121 | +0.21(+0.76%) |
Nov 24, 2004 | 27.27 | 27.53 | 27.21 | 27.50 | 424,955 | +0.82(+3.06%) |
Nov 23, 2004 | 26.49 | 26.75 | 26.46 | 26.69 | 204,134 | +0.53(+2.02%) |
Nov 22, 2004 | 26.01 | 26.25 | 25.94 | 26.16 | 310,306 | +0.10(+0.40%) |
Nov 19, 2004 | 26.31 | 26.42 | 26.01 | 26.05 | 178,836 | -0.40(-1.52%) |
Nov 18, 2004 | 26.68 | 26.68 | 26.46 | 26.46 | 395,350 | -0.19(-0.72%) |
Nov 17, 2004 | 26.64 | 26.85 | 26.64 | 26.65 | 412,036 | +0.57(+2.19%) |
Nov 16, 2004 | 26.41 | 26.41 | 26.05 | 26.08 | 391,717 | -1.03(-3.78%) |
Nov 15, 2004 | 27.01 | 27.12 | 26.83 | 27.10 | 235,622 | +0.07(+0.25%) |
Nov 12, 2004 | 26.66 | 27.06 | 26.59 | 27.04 | 224,992 | +0.61(+2.31%) |
Nov 11, 2004 | 26.23 | 26.49 | 26.15 | 26.43 | 114,379 | +0.20(+0.77%) |
Nov 10, 2004 | 26.06 | 26.28 | 26.04 | 26.23 | 181,796 | +0.56(+2.20%) |
Nov 09, 2004 | 25.60 | 25.75 | 25.56 | 25.66 | 237,641 | +0.64(+2.55%) |
Nov 08, 2004 | 25.08 | 25.08 | 24.73 | 25.02 | 188,525 | +0.08(+0.33%) |
Nov 05, 2004 | 24.78 | 25.00 | 24.75 | 24.94 | 203,865 | +0.67(+2.76%) |
Nov 04, 2004 | 23.93 | 24.27 | 23.93 | 24.27 | 431,010 | +0.36(+1.49%) |
Nov 03, 2004 | 23.78 | 23.91 | 23.69 | 23.91 | 363,189 | +0.36(+1.51%) |
Nov 02, 2004 | 23.51 | 23.75 | 23.45 | 23.56 | 91,773 | +0.13(+0.54%) |
Nov 01, 2004 | 23.56 | 23.57 | 23.42 | 23.43 | 376,646 | -0.38(-1.59%) |
Oct 29, 2004 | 23.78 | 23.82 | 23.71 | 23.81 | 240,601 | +0.04(+0.19%) |
Oct 28, 2004 | 23.89 | 23.92 | 23.68 | 23.77 | 78,585 | -0.07(-0.31%) |
Oct 27, 2004 | 23.59 | 23.84 | 23.53 | 23.84 | 389,564 | +0.17(+0.72%) |
Oct 26, 2004 | 23.51 | 23.67 | 23.51 | 23.67 | 110,746 | +0.16(+0.70%) |
Oct 25, 2004 | 23.48 | 23.54 | 23.42 | 23.51 | 161,073 | -0.13(-0.53%) |
Oct 22, 2004 | 23.85 | 23.91 | 23.60 | 23.63 | 99,846 | -0.22(-0.93%) |
Oct 21, 2004 | 23.78 | 23.93 | 23.67 | 23.85 | 102,269 | +0.10(+0.41%) |
Oct 20, 2004 | 23.85 | 23.98 | 23.70 | 23.76 | 105,902 | -0.39(-1.63%) |
Oct 19, 2004 | 24.23 | 24.26 | 24.04 | 24.15 | 65,667 | +0.38(+1.59%) |
Oct 18, 2004 | 23.59 | 23.85 | 23.59 | 23.77 | 106,978 | -0.19(-0.81%) |
Oct 15, 2004 | 23.82 | 24.00 | 23.82 | 23.97 | 23,817 | +0.16(+0.69%) |
Oct 14, 2004 | 23.97 | 24.05 | 23.71 | 23.80 | 107,113 | -0.39(-1.60%) |
Oct 13, 2004 | 24.56 | 24.56 | 24.11 | 24.19 | 99,846 | -0.38(-1.54%) |
Oct 12, 2004 | 24.61 | 24.61 | 24.35 | 24.57 | 107,786 | -0.46(-1.84%) |
Oct 11, 2004 | 24.94 | 25.04 | 24.90 | 25.03 | 32,968 | +0.09(+0.36%) |
Oct 08, 2004 | 25.16 | 25.20 | 24.94 | 24.94 | 55,709 | -0.33(-1.29%) |
Oct 07, 2004 | 25.42 | 25.42 | 25.26 | 25.27 | 78,451 | +0.21(+0.83%) |
Oct 06, 2004 | 24.90 | 25.09 | 24.87 | 25.06 | 161,208 | +0.50(+2.03%) |
Oct 05, 2004 | 24.61 | 24.67 | 24.56 | 24.56 | 106,036 | -0.10(-0.39%) |
Oct 04, 2004 | 24.62 | 24.78 | 24.56 | 24.66 | 55,036 | +0.04(+0.15%) |