Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 32.47 | 32.66 | 32.40 | 32.48 | 2,041,607 | -0.08(-0.24%) |
Dec 30, 2004 | 32.55 | 32.64 | 32.43 | 32.55 | 2,093,223 | +0.00(+0.00%) |
Dec 29, 2004 | 32.55 | 32.87 | 32.47 | 32.55 | 2,166,669 | +0.00(+0.00%) |
Dec 28, 2004 | 32.32 | 32.71 | 32.29 | 32.55 | 1,829,899 | +0.24(+0.75%) |
Dec 27, 2004 | 32.26 | 32.51 | 32.09 | 32.31 | 1,873,730 | +0.07(+0.22%) |
Dec 23, 2004 | 32.37 | 32.58 | 32.10 | 32.24 | 2,531,363 | -0.22(-0.67%) |
Dec 22, 2004 | 32.55 | 32.72 | 32.00 | 32.46 | 6,365,470 | +0.55(+1.72%) |
Dec 21, 2004 | 31.65 | 31.97 | 31.23 | 31.91 | 3,706,167 | +0.20(+0.63%) |
Dec 20, 2004 | 31.98 | 32.43 | 31.52 | 31.71 | 3,872,183 | -0.27(-0.85%) |
Dec 17, 2004 | 31.08 | 32.02 | 31.06 | 31.98 | 6,852,687 | +0.39(+1.23%) |
Dec 16, 2004 | 31.91 | 31.91 | 31.15 | 31.59 | 4,033,461 | -0.21(-0.67%) |
Dec 15, 2004 | 31.42 | 31.90 | 31.34 | 31.80 | 4,164,446 | +0.42(+1.34%) |
Dec 14, 2004 | 30.61 | 31.54 | 30.60 | 31.38 | 4,161,231 | +0.58(+1.88%) |
Dec 13, 2004 | 30.64 | 30.92 | 30.55 | 30.80 | 2,535,932 | +0.14(+0.46%) |
Dec 10, 2004 | 30.22 | 30.79 | 30.20 | 30.66 | 2,098,638 | +0.44(+1.47%) |
Dec 09, 2004 | 30.07 | 30.30 | 29.94 | 30.22 | 2,241,977 | +0.01(+0.02%) |
Dec 08, 2004 | 30.30 | 30.55 | 30.02 | 30.21 | 2,991,672 | +0.06(+0.20%) |
Dec 07, 2004 | 30.24 | 30.49 | 30.15 | 30.15 | 3,637,290 | -0.18(-0.60%) |
Dec 06, 2004 | 30.31 | 30.43 | 30.07 | 30.34 | 3,863,045 | -0.18(-0.58%) |
Dec 03, 2004 | 30.17 | 30.58 | 30.05 | 30.51 | 4,253,800 | +0.38(+1.25%) |
Dec 02, 2004 | 29.91 | 30.30 | 29.91 | 30.14 | 2,947,165 | +0.13(+0.43%) |
Dec 01, 2004 | 29.25 | 30.08 | 29.23 | 30.01 | 4,680,094 | +1.08(+3.74%) |
Nov 30, 2004 | 29.00 | 29.05 | 28.79 | 28.92 | 2,918,734 | -0.01(-0.02%) |
Nov 29, 2004 | 29.13 | 29.27 | 28.60 | 28.93 | 2,743,748 | -0.25(-0.85%) |
Nov 26, 2004 | 29.04 | 29.31 | 28.90 | 29.18 | 980,526 | +0.04(+0.12%) |
Nov 24, 2004 | 29.13 | 29.49 | 29.05 | 29.14 | 3,086,781 | +0.11(+0.39%) |
Nov 23, 2004 | 28.55 | 29.05 | 28.41 | 29.03 | 4,410,678 | +0.61(+2.16%) |
Nov 22, 2004 | 28.09 | 28.51 | 28.09 | 28.42 | 2,911,795 | +0.33(+1.18%) |
Nov 19, 2004 | 28.26 | 28.46 | 28.00 | 28.09 | 5,213,173 | -0.54(-1.90%) |
Nov 18, 2004 | 28.95 | 28.98 | 28.44 | 28.63 | 4,416,093 | -0.30(-1.02%) |
Nov 17, 2004 | 28.71 | 29.10 | 28.64 | 28.92 | 3,253,812 | +0.32(+1.12%) |
Nov 16, 2004 | 28.95 | 29.05 | 28.60 | 28.61 | 3,189,673 | -0.49(-1.69%) |
Nov 15, 2004 | 28.59 | 29.14 | 28.53 | 29.10 | 4,230,954 | +0.73(+2.58%) |
Nov 12, 2004 | 29.42 | 29.43 | 28.01 | 28.36 | 9,561,405 | -1.05(-3.58%) |
Nov 11, 2004 | 29.42 | 29.55 | 29.29 | 29.42 | 3,355,520 | +0.06(+0.22%) |
Nov 10, 2004 | 28.91 | 29.35 | 28.90 | 29.35 | 4,419,816 | +0.35(+1.22%) |
Nov 09, 2004 | 29.34 | 29.45 | 28.82 | 29.00 | 3,770,645 | -0.36(-1.23%) |
Nov 08, 2004 | 29.34 | 29.50 | 29.12 | 29.36 | 2,327,270 | +0.16(+0.55%) |
Nov 05, 2004 | 29.43 | 29.54 | 28.95 | 29.20 | 3,920,922 | -0.23(-0.78%) |
Nov 04, 2004 | 28.51 | 29.43 | 28.41 | 29.43 | 3,842,060 | +1.06(+3.75%) |
Nov 03, 2004 | 28.95 | 29.00 | 28.06 | 28.36 | 6,738,287 | +0.69(+2.50%) |
Nov 02, 2004 | 27.57 | 27.85 | 27.48 | 27.67 | 2,734,779 | +0.10(+0.36%) |
Nov 01, 2004 | 27.58 | 27.65 | 27.36 | 27.57 | 3,920,584 | +0.11(+0.41%) |
Oct 29, 2004 | 27.40 | 27.55 | 27.15 | 27.46 | 3,288,335 | +0.06(+0.24%) |
Oct 28, 2004 | 27.03 | 27.68 | 26.97 | 27.39 | 4,015,522 | +0.24(+0.89%) |
Oct 27, 2004 | 26.82 | 27.16 | 26.48 | 27.15 | 4,823,264 | +0.15(+0.55%) |
Oct 26, 2004 | 26.28 | 27.00 | 26.11 | 27.00 | 4,742,202 | +0.92(+3.51%) |
Oct 25, 2004 | 26.12 | 26.27 | 25.74 | 26.09 | 4,396,293 | -0.10(-0.38%) |
Oct 22, 2004 | 26.00 | 26.47 | 26.00 | 26.19 | 4,833,418 | +0.28(+1.07%) |
Oct 21, 2004 | 25.92 | 26.09 | 25.60 | 25.91 | 5,912,099 | -0.01(-0.02%) |
Oct 20, 2004 | 25.33 | 26.09 | 25.33 | 25.92 | 8,693,587 | +0.59(+2.31%) |
Oct 19, 2004 | 26.72 | 26.73 | 25.05 | 25.33 | 7,150,027 | -1.21(-4.54%) |
Oct 18, 2004 | 26.30 | 26.66 | 25.86 | 26.54 | 6,232,962 | +0.15(+0.58%) |
Oct 15, 2004 | 27.39 | 27.39 | 25.52 | 26.38 | 12,840,941 | -0.63(-2.32%) |
Oct 14, 2004 | 27.48 | 27.57 | 26.79 | 27.01 | 5,232,804 | -0.54(-1.95%) |
Oct 13, 2004 | 27.66 | 27.83 | 27.44 | 27.55 | 2,474,501 | -0.08(-0.28%) |
Oct 12, 2004 | 27.67 | 27.74 | 27.48 | 27.62 | 1,776,083 | -0.13(-0.47%) |
Oct 11, 2004 | 27.73 | 27.99 | 27.70 | 27.75 | 1,759,499 | -0.02(-0.08%) |
Oct 08, 2004 | 27.89 | 28.06 | 27.66 | 27.78 | 3,172,412 | -0.39(-1.38%) |
Oct 07, 2004 | 28.48 | 28.52 | 28.10 | 28.17 | 2,528,655 | -0.39(-1.37%) |
Oct 06, 2004 | 28.52 | 28.68 | 28.36 | 28.56 | 3,204,904 | +0.08(+0.27%) |
Oct 05, 2004 | 28.43 | 28.52 | 28.35 | 28.48 | 3,054,965 | -0.10(-0.35%) |
Oct 04, 2004 | 28.32 | 28.69 | 28.32 | 28.58 | 3,437,428 | +0.37(+1.30%) |