Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.67 | 29.75 | 29.30 | 29.37 | 8,533,917 | -0.20(-0.68%) |
Dec 30, 2004 | 29.50 | 29.77 | 29.25 | 29.57 | 9,189,218 | -0.10(-0.35%) |
Dec 29, 2004 | 29.99 | 30.04 | 29.44 | 29.67 | 17,329,580 | -0.46(-1.54%) |
Dec 28, 2004 | 30.35 | 30.44 | 29.96 | 30.14 | 15,856,995 | +0.05(+0.16%) |
Dec 27, 2004 | 31.09 | 31.11 | 29.96 | 30.09 | 18,179,492 | -0.77(-2.49%) |
Dec 23, 2004 | 30.88 | 31.16 | 30.77 | 30.86 | 13,537,674 | +0.08(+0.25%) |
Dec 22, 2004 | 30.18 | 30.91 | 30.16 | 30.78 | 28,384,794 | +0.32(+1.05%) |
Dec 21, 2004 | 29.92 | 30.65 | 29.84 | 30.46 | 18,839,412 | +0.72(+2.42%) |
Dec 20, 2004 | 30.14 | 30.27 | 29.68 | 29.74 | 15,590,197 | -0.29(-0.97%) |
Dec 17, 2004 | 30.40 | 30.46 | 29.79 | 30.03 | 25,245,878 | -0.06(-0.21%) |
Dec 16, 2004 | 30.74 | 31.00 | 29.94 | 30.10 | 19,558,092 | -0.62(-2.01%) |
Dec 15, 2004 | 30.34 | 30.82 | 30.17 | 30.71 | 17,564,760 | +0.21(+0.68%) |
Dec 14, 2004 | 30.21 | 30.58 | 29.98 | 30.50 | 19,022,186 | +0.10(+0.32%) |
Dec 13, 2004 | 30.18 | 30.48 | 30.05 | 30.41 | 13,533,198 | +0.42(+1.39%) |
Dec 10, 2004 | 30.17 | 30.19 | 29.74 | 29.99 | 13,602,641 | -0.09(-0.30%) |
Dec 09, 2004 | 29.71 | 30.31 | 29.24 | 30.08 | 24,267,186 | -0.12(-0.39%) |
Dec 08, 2004 | 29.82 | 30.30 | 29.81 | 30.20 | 16,963,454 | +0.51(+1.73%) |
Dec 07, 2004 | 30.15 | 30.45 | 29.61 | 29.69 | 18,431,708 | -0.33(-1.11%) |
Dec 06, 2004 | 29.94 | 30.48 | 29.85 | 30.02 | 14,977,775 | -0.11(-0.37%) |
Dec 03, 2004 | 30.39 | 30.88 | 30.10 | 30.13 | 23,493,934 | -0.08(-0.28%) |
Dec 02, 2004 | 29.63 | 30.27 | 29.51 | 30.21 | 20,902,618 | +0.39(+1.30%) |
Dec 01, 2004 | 28.86 | 29.92 | 28.85 | 29.83 | 24,901,698 | +1.00(+3.46%) |
Nov 30, 2004 | 28.68 | 29.05 | 28.66 | 28.83 | 15,355,450 | +0.02(+0.07%) |
Nov 29, 2004 | 28.64 | 29.29 | 28.51 | 28.81 | 15,152,464 | +0.13(+0.46%) |
Nov 26, 2004 | 28.81 | 29.02 | 28.68 | 28.68 | 3,828,720 | -0.18(-0.62%) |
Nov 24, 2004 | 28.43 | 28.93 | 28.33 | 28.86 | 13,303,793 | +0.64(+2.28%) |
Nov 23, 2004 | 28.41 | 28.54 | 27.85 | 28.21 | 14,444,613 | -0.18(-0.63%) |
Nov 22, 2004 | 27.65 | 28.47 | 27.37 | 28.39 | 15,314,015 | +0.60(+2.17%) |
Nov 19, 2004 | 28.77 | 28.81 | 27.79 | 27.79 | 14,188,643 | -0.78(-2.72%) |
Nov 18, 2004 | 28.25 | 28.75 | 27.98 | 28.57 | 16,007,863 | +0.30(+1.05%) |
Nov 17, 2004 | 27.83 | 28.50 | 27.71 | 28.27 | 21,587,516 | +0.81(+2.95%) |
Nov 16, 2004 | 27.57 | 27.74 | 27.30 | 27.46 | 15,805,310 | -0.38(-1.37%) |
Nov 15, 2004 | 27.89 | 28.17 | 27.57 | 27.84 | 18,203,746 | -0.01(-0.02%) |
Nov 12, 2004 | 27.78 | 27.91 | 27.37 | 27.84 | 19,721,230 | +0.08(+0.27%) |
Nov 11, 2004 | 27.28 | 27.78 | 27.11 | 27.77 | 18,244,460 | +0.87(+3.22%) |
Nov 10, 2004 | 26.90 | 27.30 | 26.76 | 26.90 | 20,253,672 | -0.11(-0.41%) |
Nov 09, 2004 | 26.88 | 27.14 | 26.74 | 27.01 | 21,940,646 | +0.24(+0.88%) |
Nov 08, 2004 | 26.29 | 26.84 | 26.16 | 26.78 | 17,347,192 | +0.27(+1.02%) |
Nov 05, 2004 | 26.63 | 26.88 | 26.29 | 26.51 | 32,069,576 | +0.14(+0.53%) |
Nov 04, 2004 | 26.52 | 26.84 | 26.22 | 26.37 | 58,473,308 | -1.25(-4.51%) |
Nov 03, 2004 | 28.44 | 28.60 | 27.19 | 27.62 | 39,076,624 | -0.70(-2.47%) |
Nov 02, 2004 | 28.12 | 28.44 | 27.89 | 28.32 | 23,298,600 | +0.22(+0.79%) |
Nov 01, 2004 | 28.41 | 28.50 | 27.84 | 28.09 | 24,168,580 | -0.72(-2.50%) |
Oct 29, 2004 | 28.51 | 29.20 | 28.37 | 28.81 | 18,798,844 | +0.08(+0.27%) |
Oct 28, 2004 | 28.25 | 29.23 | 28.01 | 28.74 | 17,502,970 | +0.33(+1.15%) |
Oct 27, 2004 | 27.73 | 28.77 | 26.83 | 28.41 | 26,063,884 | +1.05(+3.85%) |
Oct 26, 2004 | 27.57 | 27.64 | 26.79 | 27.36 | 33,770,412 | -1.14(-3.99%) |
Oct 25, 2004 | 28.98 | 29.24 | 28.32 | 28.50 | 22,753,168 | -0.60(-2.05%) |
Oct 22, 2004 | 30.71 | 30.76 | 29.04 | 29.09 | 20,953,004 | -1.44(-4.72%) |
Oct 21, 2004 | 30.14 | 30.62 | 29.65 | 30.53 | 16,366,192 | +0.46(+1.54%) |
Oct 20, 2004 | 29.52 | 30.26 | 29.47 | 30.07 | 18,030,646 | +0.42(+1.43%) |
Oct 19, 2004 | 30.62 | 30.75 | 29.60 | 29.65 | 22,612,406 | -0.55(-1.84%) |
Oct 18, 2004 | 29.17 | 30.21 | 29.13 | 30.20 | 16,284,766 | +0.78(+2.66%) |
Oct 15, 2004 | 29.36 | 29.64 | 29.02 | 29.42 | 19,630,998 | +0.21(+0.74%) |
Oct 14, 2004 | 28.85 | 29.29 | 28.75 | 29.20 | 15,235,189 | +0.42(+1.47%) |
Oct 13, 2004 | 29.05 | 29.20 | 28.34 | 28.78 | 15,234,323 | +0.01(+0.02%) |
Oct 12, 2004 | 28.36 | 28.84 | 28.25 | 28.77 | 13,010,431 | +0.23(+0.80%) |
Oct 11, 2004 | 28.45 | 28.64 | 28.34 | 28.54 | 8,253,837 | +0.20(+0.71%) |
Oct 08, 2004 | 28.59 | 28.79 | 28.23 | 28.34 | 13,087,236 | -0.32(-1.11%) |
Oct 07, 2004 | 28.89 | 29.08 | 28.64 | 28.66 | 12,298,681 | -0.30(-1.05%) |
Oct 06, 2004 | 28.36 | 28.97 | 28.05 | 28.97 | 17,399,166 | +0.44(+1.53%) |
Oct 05, 2004 | 28.15 | 28.69 | 28.02 | 28.53 | 12,856,964 | +0.15(+0.53%) |
Oct 04, 2004 | 28.24 | 28.74 | 28.20 | 28.38 | 19,839,470 | +0.36(+1.30%) |