Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 30.18 | 30.34 | 29.76 | 29.76 | 24,600 | -0.38(-1.26%) |
Dec 30, 2004 | 30.25 | 30.49 | 29.82 | 30.14 | 38,500 | -0.31(-1.02%) |
Dec 29, 2004 | 30.19 | 30.55 | 29.85 | 30.45 | 62,000 | +0.36(+1.20%) |
Dec 28, 2004 | 29.12 | 30.12 | 28.80 | 30.09 | 44,600 | +0.82(+2.80%) |
Dec 27, 2004 | 29.95 | 29.99 | 29.22 | 29.27 | 41,800 | -0.63(-2.11%) |
Dec 23, 2004 | 29.35 | 29.90 | 29.30 | 29.90 | 40,800 | +0.50(+1.70%) |
Dec 22, 2004 | 29.05 | 29.40 | 29.01 | 29.40 | 32,100 | +0.27(+0.93%) |
Dec 21, 2004 | 28.30 | 29.14 | 28.13 | 29.13 | 100,700 | +0.86(+3.04%) |
Dec 20, 2004 | 28.30 | 28.55 | 28.01 | 28.27 | 26,900 | +0.04(+0.14%) |
Dec 17, 2004 | 28.82 | 28.82 | 28.17 | 28.23 | 55,200 | -0.52(-1.81%) |
Dec 16, 2004 | 29.15 | 29.58 | 28.75 | 28.75 | 53,500 | -0.40(-1.37%) |
Dec 15, 2004 | 29.85 | 29.96 | 29.09 | 29.15 | 66,000 | -0.61(-2.05%) |
Dec 14, 2004 | 29.54 | 29.83 | 29.50 | 29.76 | 117,600 | +0.15(+0.51%) |
Dec 13, 2004 | 27.88 | 29.69 | 27.88 | 29.61 | 121,400 | +1.65(+5.90%) |
Dec 10, 2004 | 27.65 | 28.00 | 27.61 | 27.96 | 14,800 | +0.24(+0.87%) |
Dec 09, 2004 | 27.99 | 28.05 | 27.70 | 27.72 | 65,300 | -0.37(-1.32%) |
Dec 08, 2004 | 27.75 | 28.21 | 27.75 | 28.09 | 63,600 | +0.34(+1.23%) |
Dec 07, 2004 | 28.50 | 28.64 | 27.75 | 27.75 | 220,200 | -0.72(-2.53%) |
Dec 06, 2004 | 29.08 | 29.08 | 28.45 | 28.47 | 70,500 | -0.61(-2.10%) |
Dec 03, 2004 | 29.45 | 29.53 | 29.00 | 29.08 | 86,900 | -0.31(-1.05%) |
Dec 02, 2004 | 29.35 | 29.50 | 29.18 | 29.39 | 52,100 | -0.01(-0.03%) |
Dec 01, 2004 | 29.53 | 29.60 | 29.25 | 29.40 | 74,100 | +0.00(+0.00%) |
Nov 30, 2004 | 30.13 | 30.13 | 29.10 | 29.40 | 87,200 | -0.72(-2.39%) |
Nov 29, 2004 | 29.40 | 30.43 | 29.40 | 30.12 | 94,600 | +0.87(+2.97%) |
Nov 26, 2004 | 29.55 | 29.64 | 29.11 | 29.25 | 22,900 | -0.39(-1.32%) |
Nov 24, 2004 | 28.97 | 29.64 | 28.97 | 29.64 | 76,400 | +0.64(+2.21%) |
Nov 23, 2004 | 28.50 | 29.00 | 28.38 | 29.00 | 79,200 | +0.48(+1.68%) |
Nov 22, 2004 | 29.50 | 30.18 | 28.27 | 28.52 | 183,100 | -0.07(-0.24%) |
Nov 19, 2004 | 28.48 | 28.67 | 28.29 | 28.59 | 90,600 | +0.19(+0.67%) |
Nov 18, 2004 | 28.40 | 28.54 | 28.15 | 28.40 | 178,400 | -0.09(-0.32%) |
Nov 17, 2004 | 28.40 | 28.67 | 28.20 | 28.49 | 82,600 | +0.20(+0.71%) |
Nov 16, 2004 | 28.35 | 28.39 | 28.00 | 28.29 | 66,700 | +0.07(+0.25%) |
Nov 15, 2004 | 27.95 | 28.24 | 27.71 | 28.22 | 85,700 | +0.21(+0.75%) |
Nov 12, 2004 | 28.20 | 28.30 | 27.84 | 28.01 | 74,400 | -0.19(-0.67%) |
Nov 11, 2004 | 27.88 | 28.75 | 27.73 | 28.20 | 273,500 | +0.22(+0.79%) |
Nov 10, 2004 | 27.60 | 28.00 | 27.35 | 27.98 | 83,900 | +0.22(+0.79%) |
Nov 09, 2004 | 27.36 | 27.95 | 27.20 | 27.76 | 102,000 | +0.40(+1.46%) |
Nov 08, 2004 | 27.00 | 27.54 | 26.94 | 27.36 | 111,800 | +0.27(+1.00%) |
Nov 05, 2004 | 26.39 | 27.50 | 26.39 | 27.09 | 107,900 | +0.70(+2.65%) |
Nov 04, 2004 | 25.72 | 26.40 | 25.67 | 26.39 | 135,400 | +0.54(+2.09%) |
Nov 03, 2004 | 25.75 | 26.33 | 25.61 | 25.85 | 338,000 | +1.24(+5.04%) |
Nov 02, 2004 | 25.00 | 25.16 | 24.46 | 24.61 | 90,200 | -0.39(-1.56%) |
Nov 01, 2004 | 25.22 | 25.60 | 24.89 | 25.00 | 117,700 | -0.20(-0.79%) |
Oct 29, 2004 | 25.25 | 25.71 | 25.05 | 25.20 | 76,600 | +0.01(+0.04%) |
Oct 28, 2004 | 25.15 | 25.37 | 25.01 | 25.19 | 126,400 | +0.04(+0.16%) |
Oct 27, 2004 | 25.10 | 26.35 | 25.06 | 25.15 | 293,900 | -0.06(-0.24%) |
Oct 26, 2004 | 22.60 | 26.50 | 22.60 | 25.21 | 467,800 | +3.46(+15.91%) |
Oct 25, 2004 | 21.65 | 21.97 | 21.50 | 21.75 | 81,500 | +0.04(+0.18%) |
Oct 22, 2004 | 21.80 | 22.13 | 21.62 | 21.71 | 156,800 | -0.48(-2.16%) |
Oct 21, 2004 | 22.44 | 22.65 | 22.07 | 22.19 | 82,600 | -0.25(-1.11%) |
Oct 20, 2004 | 22.54 | 22.65 | 22.40 | 22.44 | 40,400 | -0.15(-0.66%) |
Oct 19, 2004 | 22.50 | 23.00 | 22.50 | 22.59 | 46,600 | +0.07(+0.31%) |
Oct 18, 2004 | 22.60 | 22.81 | 22.50 | 22.52 | 72,100 | -0.16(-0.71%) |
Oct 15, 2004 | 22.47 | 22.92 | 22.47 | 22.68 | 41,600 | +0.22(+0.98%) |
Oct 14, 2004 | 22.55 | 22.68 | 22.00 | 22.46 | 212,400 | -0.05(-0.22%) |
Oct 13, 2004 | 22.98 | 23.00 | 22.51 | 22.51 | 74,600 | -0.37(-1.62%) |
Oct 12, 2004 | 22.95 | 23.00 | 22.80 | 22.88 | 36,500 | -0.17(-0.74%) |
Oct 11, 2004 | 23.32 | 23.36 | 22.90 | 23.05 | 106,700 | -0.26(-1.12%) |
Oct 08, 2004 | 23.25 | 23.67 | 23.23 | 23.31 | 70,400 | +0.00(+0.00%) |
Oct 07, 2004 | 23.30 | 23.43 | 22.94 | 23.31 | 349,000 | -0.09(-0.38%) |
Oct 06, 2004 | 23.60 | 23.60 | 23.28 | 23.40 | 152,400 | -0.24(-1.02%) |
Oct 05, 2004 | 23.80 | 23.80 | 23.47 | 23.64 | 44,000 | -0.03(-0.13%) |
Oct 04, 2004 | 23.72 | 24.23 | 23.57 | 23.67 | 160,900 | -0.10(-0.42%) |