Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.15 | 29.66 | 29.14 | 29.50 | 2,943,812 | +0.28(+0.96%) |
Dec 30, 2004 | 29.05 | 29.28 | 29.00 | 29.21 | 2,587,401 | +0.19(+0.64%) |
Dec 29, 2004 | 28.50 | 29.03 | 28.50 | 29.03 | 5,180,470 | +0.53(+1.87%) |
Dec 28, 2004 | 28.01 | 28.61 | 27.93 | 28.49 | 4,279,272 | +0.43(+1.52%) |
Dec 27, 2004 | 28.27 | 28.64 | 27.97 | 28.07 | 3,198,368 | +0.03(+0.11%) |
Dec 23, 2004 | 27.95 | 28.37 | 27.95 | 28.04 | 4,946,585 | -0.11(-0.38%) |
Dec 22, 2004 | 27.41 | 28.34 | 27.34 | 28.15 | 4,428,805 | +0.41(+1.49%) |
Dec 21, 2004 | 27.49 | 27.76 | 27.34 | 27.73 | 4,172,248 | +0.33(+1.20%) |
Dec 20, 2004 | 27.47 | 27.71 | 27.27 | 27.40 | 4,939,584 | -0.07(-0.26%) |
Dec 17, 2004 | 27.44 | 27.74 | 27.32 | 27.47 | 6,637,456 | -0.27(-0.97%) |
Dec 16, 2004 | 28.00 | 28.28 | 27.71 | 27.74 | 4,310,279 | -0.26(-0.92%) |
Dec 15, 2004 | 27.98 | 28.19 | 27.44 | 28.00 | 12,454,899 | -0.79(-2.73%) |
Dec 14, 2004 | 28.10 | 29.16 | 28.02 | 28.79 | 8,990,139 | +0.96(+3.45%) |
Dec 13, 2004 | 28.19 | 28.24 | 27.53 | 27.83 | 6,757,482 | -0.17(-0.60%) |
Dec 10, 2004 | 28.46 | 28.46 | 27.95 | 28.00 | 3,523,773 | -0.29(-1.04%) |
Dec 09, 2004 | 28.37 | 28.48 | 28.13 | 28.29 | 4,534,495 | -0.19(-0.65%) |
Dec 08, 2004 | 28.52 | 28.82 | 28.46 | 28.48 | 3,785,330 | -0.02(-0.06%) |
Dec 07, 2004 | 28.52 | 28.85 | 28.41 | 28.49 | 2,751,937 | -0.02(-0.08%) |
Dec 06, 2004 | 28.62 | 28.91 | 28.49 | 28.52 | 3,440,088 | -0.07(-0.23%) |
Dec 03, 2004 | 29.00 | 29.09 | 28.49 | 28.58 | 4,338,452 | -0.42(-1.45%) |
Dec 02, 2004 | 27.89 | 29.43 | 27.89 | 29.00 | 7,476,140 | +0.34(+1.19%) |
Dec 01, 2004 | 27.95 | 28.73 | 27.79 | 28.66 | 7,351,946 | +0.97(+3.51%) |
Nov 30, 2004 | 28.39 | 28.45 | 27.61 | 27.69 | 7,548,156 | -0.97(-3.37%) |
Nov 29, 2004 | 29.33 | 29.60 | 28.61 | 28.66 | 6,535,934 | -0.71(-2.41%) |
Nov 26, 2004 | 29.12 | 29.39 | 29.11 | 29.36 | 1,387,971 | +0.36(+1.24%) |
Nov 24, 2004 | 29.09 | 29.24 | 28.80 | 29.00 | 4,313,446 | +0.20(+0.69%) |
Nov 23, 2004 | 28.97 | 29.17 | 28.52 | 28.81 | 4,414,135 | -0.16(-0.56%) |
Nov 22, 2004 | 28.79 | 29.30 | 28.42 | 28.97 | 4,672,025 | +0.16(+0.56%) |
Nov 19, 2004 | 29.24 | 29.27 | 28.64 | 28.81 | 5,523,212 | -0.53(-1.82%) |
Nov 18, 2004 | 29.81 | 29.82 | 29.12 | 29.34 | 7,435,631 | -0.47(-1.59%) |
Nov 17, 2004 | 30.80 | 30.89 | 29.76 | 29.81 | 8,552,043 | -0.84(-2.74%) |
Nov 16, 2004 | 31.49 | 31.49 | 30.58 | 30.65 | 6,305,717 | -0.89(-2.81%) |
Nov 15, 2004 | 31.04 | 31.70 | 30.84 | 31.54 | 3,713,981 | +0.32(+1.04%) |
Nov 12, 2004 | 30.59 | 31.28 | 30.47 | 31.22 | 12,567,257 | -0.70(-2.18%) |
Nov 11, 2004 | 31.19 | 31.94 | 31.16 | 31.91 | 5,931,968 | +0.60(+1.92%) |
Nov 10, 2004 | 31.19 | 31.43 | 30.92 | 31.31 | 6,361,229 | +0.83(+2.72%) |
Nov 09, 2004 | 30.59 | 30.73 | 30.19 | 30.49 | 3,967,537 | -0.28(-0.92%) |
Nov 08, 2004 | 30.89 | 31.14 | 30.73 | 30.77 | 3,387,076 | -0.39(-1.25%) |
Nov 05, 2004 | 30.71 | 31.40 | 30.65 | 31.16 | 6,625,620 | +0.62(+2.04%) |
Nov 04, 2004 | 29.87 | 30.83 | 29.78 | 30.53 | 10,791,368 | -0.10(-0.33%) |
Nov 03, 2004 | 30.44 | 30.71 | 29.95 | 30.64 | 8,987,472 | +0.41(+1.35%) |
Nov 02, 2004 | 30.41 | 30.62 | 30.06 | 30.23 | 6,979,698 | +0.15(+0.50%) |
Nov 01, 2004 | 30.39 | 30.40 | 29.41 | 30.08 | 10,649,003 | -0.37(-1.22%) |
Oct 29, 2004 | 30.92 | 31.31 | 30.19 | 30.45 | 7,188,244 | -0.76(-2.44%) |
Oct 28, 2004 | 31.04 | 31.49 | 30.47 | 31.21 | 4,110,401 | +0.17(+0.56%) |
Oct 27, 2004 | 30.61 | 31.04 | 30.35 | 31.04 | 4,871,068 | +0.44(+1.45%) |
Oct 26, 2004 | 30.66 | 31.03 | 30.32 | 30.59 | 6,195,526 | +0.01(+0.02%) |
Oct 25, 2004 | 31.21 | 31.23 | 30.53 | 30.59 | 5,690,915 | -0.78(-2.49%) |
Oct 22, 2004 | 31.49 | 31.67 | 31.14 | 31.37 | 4,733,205 | +0.13(+0.40%) |
Oct 21, 2004 | 31.01 | 31.71 | 30.94 | 31.24 | 8,641,729 | +0.68(+2.22%) |
Oct 20, 2004 | 30.59 | 30.65 | 30.14 | 30.56 | 6,346,059 | -0.02(-0.06%) |
Oct 19, 2004 | 29.96 | 30.65 | 29.89 | 30.58 | 9,189,183 | +0.77(+2.60%) |
Oct 18, 2004 | 29.32 | 29.96 | 29.27 | 29.81 | 5,254,153 | +0.36(+1.22%) |
Oct 15, 2004 | 28.94 | 29.84 | 28.84 | 29.45 | 5,188,471 | +0.65(+2.27%) |
Oct 14, 2004 | 29.11 | 29.21 | 28.72 | 28.79 | 3,107,681 | -0.41(-1.40%) |
Oct 13, 2004 | 29.47 | 29.74 | 29.08 | 29.20 | 2,751,270 | -0.19(-0.65%) |
Oct 12, 2004 | 29.51 | 29.51 | 29.14 | 29.39 | 2,834,955 | -0.15(-0.51%) |
Oct 11, 2004 | 29.83 | 29.87 | 29.48 | 29.54 | 2,921,474 | -0.28(-0.95%) |
Oct 08, 2004 | 29.67 | 29.96 | 29.60 | 29.83 | 4,875,569 | +0.16(+0.53%) |
Oct 07, 2004 | 29.99 | 30.53 | 29.50 | 29.67 | 6,033,490 | -0.32(-1.08%) |
Oct 06, 2004 | 29.66 | 29.99 | 29.66 | 29.99 | 3,362,237 | -0.14(-0.46%) |
Oct 05, 2004 | 30.00 | 30.48 | 29.64 | 30.13 | 5,510,876 | +0.14(+0.46%) |
Oct 04, 2004 | 29.99 | 30.56 | 29.96 | 29.99 | 6,579,943 | +0.75(+2.56%) |