Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.62 | 31.83 | 31.46 | 31.58 | 697,488 | +0.09(+0.28%) |
Dec 30, 2004 | 31.38 | 31.62 | 31.22 | 31.49 | 658,505 | +0.24(+0.76%) |
Dec 29, 2004 | 31.14 | 31.38 | 30.96 | 31.26 | 719,280 | -0.18(-0.59%) |
Dec 28, 2004 | 30.84 | 31.47 | 30.84 | 31.44 | 554,146 | +0.50(+1.60%) |
Dec 27, 2004 | 31.00 | 31.18 | 30.70 | 30.95 | 599,219 | -0.19(-0.62%) |
Dec 23, 2004 | 31.32 | 31.38 | 31.05 | 31.14 | 545,483 | -0.26(-0.82%) |
Dec 22, 2004 | 31.15 | 31.52 | 30.98 | 31.40 | 1,060,106 | +0.39(+1.26%) |
Dec 21, 2004 | 30.48 | 31.15 | 30.43 | 31.01 | 1,598,010 | -0.17(-0.54%) |
Dec 20, 2004 | 31.36 | 31.51 | 31.01 | 31.18 | 1,366,010 | -0.18(-0.59%) |
Dec 17, 2004 | 30.62 | 31.39 | 30.51 | 31.36 | 3,529,672 | +0.55(+1.80%) |
Dec 16, 2004 | 31.07 | 31.10 | 30.16 | 30.81 | 1,587,723 | -0.07(-0.24%) |
Dec 15, 2004 | 31.09 | 31.50 | 30.46 | 30.88 | 1,495,951 | -0.21(-0.67%) |
Dec 14, 2004 | 30.59 | 31.10 | 30.40 | 31.09 | 1,608,026 | +0.65(+2.14%) |
Dec 13, 2004 | 30.07 | 30.50 | 30.07 | 30.44 | 1,144,162 | +0.44(+1.45%) |
Dec 10, 2004 | 30.42 | 30.42 | 29.59 | 30.00 | 879,271 | +0.13(+0.42%) |
Dec 09, 2004 | 29.33 | 29.88 | 29.27 | 29.88 | 1,033,305 | +0.48(+1.63%) |
Dec 08, 2004 | 29.28 | 29.55 | 29.20 | 29.40 | 1,569,179 | -0.21(-0.70%) |
Dec 07, 2004 | 30.10 | 30.23 | 29.60 | 29.60 | 1,408,512 | -0.50(-1.64%) |
Dec 06, 2004 | 30.14 | 30.18 | 29.89 | 30.10 | 1,311,191 | -0.22(-0.73%) |
Dec 03, 2004 | 30.66 | 30.82 | 29.98 | 30.32 | 1,307,942 | -0.12(-0.39%) |
Dec 02, 2004 | 30.31 | 30.45 | 29.96 | 30.44 | 1,315,116 | +0.14(+0.46%) |
Dec 01, 2004 | 30.03 | 30.45 | 30.02 | 30.30 | 1,624,675 | +0.44(+1.46%) |
Nov 30, 2004 | 29.66 | 29.92 | 29.66 | 29.86 | 1,189,641 | +0.01(+0.05%) |
Nov 29, 2004 | 29.77 | 29.91 | 29.55 | 29.85 | 1,365,198 | +0.16(+0.55%) |
Nov 26, 2004 | 29.63 | 29.79 | 29.43 | 29.68 | 309,152 | -0.01(-0.05%) |
Nov 24, 2004 | 29.48 | 29.75 | 29.37 | 29.70 | 1,203,583 | +0.44(+1.49%) |
Nov 23, 2004 | 29.14 | 29.30 | 28.86 | 29.26 | 2,472,949 | +0.13(+0.43%) |
Nov 22, 2004 | 28.81 | 29.22 | 28.80 | 29.14 | 1,699,120 | +0.33(+1.15%) |
Nov 19, 2004 | 28.77 | 28.85 | 28.69 | 28.81 | 2,384,021 | +0.04(+0.13%) |
Nov 18, 2004 | 28.52 | 28.77 | 28.47 | 28.77 | 1,697,225 | +0.18(+0.62%) |
Nov 17, 2004 | 28.79 | 28.89 | 28.44 | 28.59 | 1,799,148 | -0.01(-0.05%) |
Nov 16, 2004 | 28.63 | 28.78 | 28.44 | 28.61 | 2,377,388 | -0.42(-1.45%) |
Nov 15, 2004 | 29.11 | 29.42 | 28.98 | 29.03 | 1,854,103 | +0.07(+0.23%) |
Nov 12, 2004 | 29.09 | 29.18 | 28.38 | 28.96 | 2,290,084 | -0.14(-0.48%) |
Nov 11, 2004 | 28.92 | 29.26 | 28.92 | 29.10 | 1,103,961 | +0.18(+0.61%) |
Nov 10, 2004 | 29.29 | 29.33 | 28.92 | 28.92 | 1,159,186 | -0.18(-0.61%) |
Nov 09, 2004 | 29.18 | 29.44 | 29.10 | 29.10 | 1,494,192 | +0.11(+0.38%) |
Nov 08, 2004 | 28.96 | 29.16 | 28.88 | 28.99 | 1,065,385 | +0.11(+0.38%) |
Nov 05, 2004 | 28.83 | 29.30 | 28.74 | 28.88 | 1,536,693 | +0.05(+0.18%) |
Nov 04, 2004 | 28.45 | 29.03 | 28.34 | 28.83 | 1,982,826 | +0.38(+1.35%) |
Nov 03, 2004 | 28.78 | 29.11 | 28.34 | 28.44 | 1,540,754 | +0.41(+1.45%) |
Nov 02, 2004 | 28.26 | 28.58 | 27.89 | 28.04 | 1,819,452 | -0.24(-0.86%) |
Nov 01, 2004 | 28.22 | 28.52 | 27.87 | 28.28 | 1,549,823 | +0.16(+0.58%) |
Oct 29, 2004 | 28.07 | 28.32 | 27.74 | 28.12 | 2,414,476 | +0.06(+0.21%) |
Oct 28, 2004 | 27.41 | 28.18 | 27.25 | 28.06 | 2,560,524 | +0.65(+2.37%) |
Oct 27, 2004 | 27.28 | 27.68 | 26.83 | 27.41 | 2,761,257 | -0.06(-0.22%) |
Oct 26, 2004 | 26.97 | 27.79 | 26.89 | 27.47 | 4,859,271 | +1.77(+6.87%) |
Oct 25, 2004 | 26.01 | 26.19 | 25.54 | 25.70 | 3,247,455 | +0.18(+0.69%) |
Oct 22, 2004 | 24.97 | 26.08 | 24.92 | 25.53 | 5,331,257 | +0.40(+1.59%) |
Oct 21, 2004 | 25.13 | 25.55 | 24.75 | 25.13 | 3,810,535 | +0.01(+0.03%) |
Oct 20, 2004 | 24.01 | 25.38 | 23.75 | 25.12 | 6,063,802 | +0.63(+2.56%) |
Oct 19, 2004 | 25.86 | 25.87 | 23.49 | 24.49 | 12,571,978 | -1.65(-6.30%) |
Oct 18, 2004 | 25.84 | 26.40 | 25.59 | 26.14 | 4,839,645 | +0.30(+1.14%) |
Oct 15, 2004 | 26.22 | 26.22 | 24.34 | 25.84 | 14,729,819 | -1.10(-4.09%) |
Oct 14, 2004 | 29.63 | 29.66 | 26.34 | 26.94 | 10,194,048 | -2.84(-9.53%) |
Oct 13, 2004 | 30.11 | 30.19 | 29.70 | 29.78 | 1,432,876 | -0.04(-0.15%) |
Oct 12, 2004 | 29.88 | 29.95 | 29.63 | 29.83 | 1,497,170 | -0.10(-0.32%) |
Oct 11, 2004 | 29.92 | 30.30 | 29.88 | 29.92 | 1,668,665 | -0.40(-1.32%) |
Oct 08, 2004 | 30.68 | 30.82 | 30.18 | 30.32 | 1,306,183 | -0.51(-1.65%) |
Oct 07, 2004 | 31.24 | 31.24 | 30.77 | 30.83 | 1,261,244 | -0.41(-1.30%) |
Oct 06, 2004 | 31.24 | 31.47 | 31.02 | 31.24 | 1,143,079 | +0.00(+0.00%) |
Oct 05, 2004 | 31.29 | 31.35 | 31.16 | 31.24 | 1,745,006 | -0.07(-0.21%) |
Oct 04, 2004 | 30.36 | 31.72 | 30.36 | 31.30 | 4,067,034 | +0.94(+3.09%) |