Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.03 | 31.39 | 30.86 | 31.14 | 129,800 | +0.16(+0.52%) |
Dec 30, 2004 | 30.96 | 31.36 | 30.85 | 30.98 | 217,600 | +0.02(+0.06%) |
Dec 29, 2004 | 30.85 | 31.16 | 30.70 | 30.96 | 131,000 | +0.11(+0.36%) |
Dec 28, 2004 | 30.29 | 30.85 | 30.16 | 30.85 | 113,600 | +0.57(+1.88%) |
Dec 27, 2004 | 30.60 | 30.80 | 30.28 | 30.28 | 99,200 | -0.08(-0.26%) |
Dec 23, 2004 | 30.45 | 30.84 | 30.36 | 30.36 | 79,300 | -0.09(-0.30%) |
Dec 22, 2004 | 29.75 | 30.48 | 29.69 | 30.45 | 110,300 | +0.57(+1.91%) |
Dec 21, 2004 | 29.60 | 30.14 | 29.52 | 29.88 | 232,000 | +0.53(+1.81%) |
Dec 20, 2004 | 29.85 | 29.85 | 28.89 | 29.35 | 199,300 | -0.55(-1.84%) |
Dec 17, 2004 | 30.35 | 30.73 | 29.73 | 29.90 | 163,500 | -0.40(-1.32%) |
Dec 16, 2004 | 30.00 | 30.79 | 30.00 | 30.30 | 489,500 | +0.28(+0.93%) |
Dec 15, 2004 | 29.20 | 30.06 | 29.16 | 30.02 | 308,700 | +0.77(+2.63%) |
Dec 14, 2004 | 29.10 | 29.40 | 28.65 | 29.25 | 223,800 | +0.16(+0.55%) |
Dec 13, 2004 | 28.41 | 29.11 | 28.14 | 29.09 | 232,200 | +0.73(+2.57%) |
Dec 10, 2004 | 28.04 | 28.60 | 28.04 | 28.36 | 164,900 | +0.07(+0.25%) |
Dec 09, 2004 | 28.25 | 28.44 | 28.01 | 28.29 | 244,900 | -0.11(-0.39%) |
Dec 08, 2004 | 27.61 | 28.60 | 27.57 | 28.40 | 317,700 | +0.49(+1.76%) |
Dec 07, 2004 | 28.87 | 28.95 | 27.91 | 27.91 | 271,000 | -0.66(-2.31%) |
Dec 06, 2004 | 29.02 | 29.15 | 28.12 | 28.57 | 443,000 | -0.45(-1.55%) |
Dec 03, 2004 | 29.80 | 29.80 | 28.98 | 29.02 | 180,300 | -0.78(-2.62%) |
Dec 02, 2004 | 29.45 | 30.12 | 28.91 | 29.80 | 299,400 | +0.35(+1.19%) |
Dec 01, 2004 | 29.58 | 30.14 | 29.40 | 29.45 | 395,600 | -0.13(-0.44%) |
Nov 30, 2004 | 29.75 | 29.93 | 29.38 | 29.58 | 199,600 | -0.32(-1.07%) |
Nov 29, 2004 | 30.00 | 30.39 | 29.75 | 29.90 | 346,100 | +0.05(+0.17%) |
Nov 26, 2004 | 29.41 | 30.02 | 29.41 | 29.85 | 87,800 | +0.34(+1.15%) |
Nov 24, 2004 | 29.20 | 29.92 | 29.05 | 29.51 | 260,000 | +0.40(+1.37%) |
Nov 23, 2004 | 28.75 | 29.99 | 28.75 | 29.11 | 488,900 | +0.41(+1.43%) |
Nov 22, 2004 | 28.10 | 28.73 | 27.82 | 28.70 | 786,400 | -0.04(-0.14%) |
Nov 19, 2004 | 29.20 | 29.20 | 28.12 | 28.74 | 631,300 | -0.62(-2.11%) |
Nov 18, 2004 | 27.70 | 29.75 | 27.70 | 29.36 | 1,813,200 | +2.61(+9.76%) |
Nov 17, 2004 | 27.07 | 27.14 | 26.33 | 26.75 | 935,200 | -0.23(-0.85%) |
Nov 16, 2004 | 27.15 | 27.15 | 26.80 | 26.98 | 168,400 | -0.07(-0.26%) |
Nov 15, 2004 | 26.86 | 27.06 | 26.75 | 27.05 | 144,000 | +0.09(+0.33%) |
Nov 12, 2004 | 26.63 | 27.12 | 26.56 | 26.96 | 275,300 | +0.39(+1.47%) |
Nov 11, 2004 | 26.25 | 26.76 | 26.24 | 26.57 | 141,300 | +0.29(+1.10%) |
Nov 10, 2004 | 26.25 | 26.71 | 26.10 | 26.28 | 158,000 | +0.09(+0.34%) |
Nov 09, 2004 | 25.70 | 26.42 | 25.40 | 26.19 | 200,600 | +0.49(+1.91%) |
Nov 08, 2004 | 26.50 | 26.50 | 25.56 | 25.70 | 220,000 | -0.78(-2.95%) |
Nov 05, 2004 | 26.73 | 26.78 | 26.33 | 26.48 | 333,100 | -0.05(-0.19%) |
Nov 04, 2004 | 25.43 | 26.75 | 25.43 | 26.53 | 148,700 | +0.85(+3.31%) |
Nov 03, 2004 | 26.12 | 26.18 | 25.46 | 25.68 | 125,700 | +0.06(+0.23%) |
Nov 02, 2004 | 25.70 | 25.89 | 25.40 | 25.62 | 149,000 | +0.11(+0.43%) |
Nov 01, 2004 | 25.25 | 25.85 | 25.09 | 25.51 | 141,900 | -0.09(-0.35%) |
Oct 29, 2004 | 25.90 | 25.90 | 25.25 | 25.60 | 226,500 | -0.36(-1.39%) |
Oct 28, 2004 | 25.60 | 26.17 | 25.45 | 25.96 | 152,400 | +0.36(+1.41%) |
Oct 27, 2004 | 25.02 | 25.95 | 24.94 | 25.60 | 282,300 | +0.70(+2.81%) |
Oct 26, 2004 | 24.98 | 25.16 | 24.43 | 24.90 | 132,500 | +0.00(+0.00%) |
Oct 25, 2004 | 24.75 | 25.00 | 24.00 | 24.90 | 230,400 | +0.15(+0.61%) |
Oct 22, 2004 | 24.30 | 24.96 | 24.25 | 24.75 | 462,600 | +0.45(+1.85%) |
Oct 21, 2004 | 23.81 | 24.30 | 23.58 | 24.30 | 196,800 | +0.49(+2.06%) |
Oct 20, 2004 | 23.60 | 23.91 | 23.41 | 23.81 | 123,400 | +0.12(+0.51%) |
Oct 19, 2004 | 23.84 | 24.28 | 23.48 | 23.69 | 199,900 | -0.14(-0.59%) |
Oct 18, 2004 | 22.90 | 24.00 | 22.81 | 23.83 | 122,300 | +0.99(+4.33%) |
Oct 15, 2004 | 23.25 | 23.30 | 22.74 | 22.84 | 197,000 | -0.56(-2.39%) |
Oct 14, 2004 | 22.83 | 23.43 | 22.78 | 23.40 | 221,200 | +0.56(+2.45%) |
Oct 13, 2004 | 23.13 | 23.33 | 22.50 | 22.84 | 159,500 | -0.24(-1.04%) |
Oct 12, 2004 | 22.90 | 23.30 | 22.72 | 23.08 | 108,100 | +0.04(+0.17%) |
Oct 11, 2004 | 22.90 | 23.06 | 22.54 | 23.04 | 126,700 | +0.28(+1.23%) |
Oct 08, 2004 | 23.00 | 23.12 | 22.75 | 22.76 | 173,400 | -0.51(-2.19%) |
Oct 07, 2004 | 23.45 | 23.66 | 23.21 | 23.27 | 181,200 | -0.43(-1.81%) |
Oct 06, 2004 | 23.30 | 23.74 | 23.23 | 23.70 | 508,700 | +0.51(+2.20%) |
Oct 05, 2004 | 23.44 | 23.58 | 23.17 | 23.19 | 105,500 | -0.28(-1.19%) |
Oct 04, 2004 | 23.90 | 24.41 | 23.40 | 23.47 | 260,100 | -0.46(-1.92%) |