Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 32.91 | 33.07 | 32.75 | 32.77 | 870,696 | -0.10(-0.30%) |
Dec 30, 2004 | 32.61 | 32.98 | 32.61 | 32.87 | 1,145,744 | +0.13(+0.41%) |
Dec 29, 2004 | 32.60 | 33.12 | 32.60 | 32.74 | 1,971,889 | -0.15(-0.45%) |
Dec 28, 2004 | 32.63 | 32.89 | 32.49 | 32.89 | 796,061 | +0.50(+1.55%) |
Dec 27, 2004 | 32.46 | 32.99 | 32.27 | 32.38 | 1,310,772 | -0.05(-0.15%) |
Dec 23, 2004 | 32.15 | 32.77 | 32.12 | 32.43 | 2,792,447 | +1.10(+3.52%) |
Dec 22, 2004 | 31.14 | 31.68 | 30.90 | 31.33 | 1,674,923 | +0.12(+0.38%) |
Dec 21, 2004 | 30.44 | 31.34 | 30.41 | 31.21 | 1,489,410 | +0.84(+2.78%) |
Dec 20, 2004 | 31.24 | 31.33 | 30.09 | 30.37 | 2,325,869 | -0.49(-1.58%) |
Dec 17, 2004 | 30.89 | 31.21 | 30.83 | 30.85 | 1,995,382 | -0.17(-0.56%) |
Dec 16, 2004 | 31.41 | 31.50 | 30.89 | 31.03 | 1,830,927 | -0.57(-1.81%) |
Dec 15, 2004 | 31.33 | 31.80 | 31.08 | 31.60 | 1,604,872 | +0.27(+0.87%) |
Dec 14, 2004 | 30.61 | 31.48 | 30.59 | 31.33 | 2,216,280 | +0.72(+2.35%) |
Dec 13, 2004 | 31.41 | 31.41 | 30.11 | 30.61 | 4,787,973 | -0.80(-2.53%) |
Dec 10, 2004 | 31.94 | 32.10 | 31.38 | 31.41 | 2,022,027 | -0.67(-2.09%) |
Dec 09, 2004 | 32.11 | 32.30 | 31.85 | 32.08 | 2,786,143 | -0.51(-1.56%) |
Dec 08, 2004 | 31.69 | 32.92 | 31.69 | 32.59 | 3,091,417 | +0.94(+2.96%) |
Dec 07, 2004 | 31.25 | 32.28 | 31.25 | 31.65 | 2,181,039 | +0.42(+1.34%) |
Dec 06, 2004 | 31.46 | 31.59 | 31.10 | 31.23 | 2,402,510 | -0.24(-0.75%) |
Dec 03, 2004 | 31.28 | 31.74 | 31.06 | 31.47 | 2,637,446 | +0.13(+0.40%) |
Dec 02, 2004 | 31.32 | 31.90 | 30.34 | 31.34 | 8,737,624 | -1.14(-3.50%) |
Dec 01, 2004 | 31.83 | 33.05 | 31.83 | 32.48 | 3,483,503 | +0.68(+2.15%) |
Nov 30, 2004 | 32.56 | 32.56 | 31.33 | 31.80 | 3,047,868 | -0.84(-2.57%) |
Nov 29, 2004 | 32.81 | 33.00 | 32.15 | 32.63 | 2,897,022 | +0.19(+0.58%) |
Nov 26, 2004 | 32.29 | 32.54 | 32.21 | 32.45 | 432,053 | +0.29(+0.91%) |
Nov 24, 2004 | 32.56 | 32.61 | 31.77 | 32.15 | 1,493,134 | -0.10(-0.30%) |
Nov 23, 2004 | 31.90 | 32.70 | 31.83 | 32.25 | 3,860,261 | +1.23(+3.96%) |
Nov 22, 2004 | 30.12 | 31.18 | 29.74 | 31.02 | 2,626,988 | +0.79(+2.61%) |
Nov 19, 2004 | 30.44 | 30.71 | 30.10 | 30.23 | 2,887,281 | -0.57(-1.86%) |
Nov 18, 2004 | 31.00 | 31.21 | 30.81 | 30.81 | 1,847,544 | -0.20(-0.63%) |
Nov 17, 2004 | 30.90 | 31.67 | 30.81 | 31.00 | 2,527,714 | +0.23(+0.75%) |
Nov 16, 2004 | 31.40 | 31.41 | 30.58 | 30.77 | 2,620,829 | -0.65(-2.07%) |
Nov 15, 2004 | 31.24 | 31.64 | 31.06 | 31.42 | 3,305,295 | +0.23(+0.74%) |
Nov 12, 2004 | 30.82 | 31.33 | 30.71 | 31.19 | 2,636,157 | +0.66(+2.15%) |
Nov 11, 2004 | 30.19 | 30.62 | 29.85 | 30.53 | 3,359,732 | +0.34(+1.13%) |
Nov 10, 2004 | 29.70 | 30.76 | 29.70 | 30.19 | 5,750,782 | +0.87(+2.98%) |
Nov 09, 2004 | 28.70 | 29.63 | 28.68 | 29.32 | 5,541,631 | -0.11(-0.38%) |
Nov 08, 2004 | 29.60 | 29.98 | 29.36 | 29.43 | 2,198,516 | -0.36(-1.20%) |
Nov 05, 2004 | 29.98 | 30.04 | 29.33 | 29.79 | 3,181,954 | +0.35(+1.19%) |
Nov 04, 2004 | 28.86 | 29.53 | 28.31 | 29.44 | 7,783,124 | +2.09(+7.66%) |
Nov 03, 2004 | 27.78 | 27.82 | 26.88 | 27.34 | 2,640,311 | +0.04(+0.15%) |
Nov 02, 2004 | 27.33 | 27.55 | 27.08 | 27.30 | 1,788,810 | +0.01(+0.05%) |
Nov 01, 2004 | 27.26 | 27.45 | 27.08 | 27.29 | 1,704,577 | -0.06(-0.23%) |
Oct 29, 2004 | 27.57 | 27.88 | 27.16 | 27.35 | 2,436,318 | +0.09(+0.33%) |
Oct 28, 2004 | 26.95 | 27.63 | 26.95 | 27.26 | 2,079,902 | +0.32(+1.19%) |
Oct 27, 2004 | 25.97 | 27.04 | 25.97 | 26.94 | 2,462,533 | +1.00(+3.85%) |
Oct 26, 2004 | 25.76 | 26.16 | 25.65 | 25.94 | 2,432,307 | +0.20(+0.79%) |
Oct 25, 2004 | 25.74 | 25.77 | 25.35 | 25.74 | 1,465,486 | +0.01(+0.03%) |
Oct 22, 2004 | 26.07 | 26.22 | 25.61 | 25.73 | 1,751,134 | -0.34(-1.29%) |
Oct 21, 2004 | 25.70 | 26.14 | 25.59 | 26.07 | 2,504,220 | +0.37(+1.44%) |
Oct 20, 2004 | 25.76 | 25.97 | 25.58 | 25.70 | 1,708,445 | -0.17(-0.65%) |
Oct 19, 2004 | 26.00 | 26.33 | 25.86 | 25.86 | 1,770,903 | -0.17(-0.67%) |
Oct 18, 2004 | 25.55 | 26.08 | 25.47 | 26.04 | 2,071,020 | +0.56(+2.19%) |
Oct 15, 2004 | 25.91 | 26.21 | 25.42 | 25.48 | 3,296,843 | -0.24(-0.95%) |
Oct 14, 2004 | 25.51 | 25.86 | 25.34 | 25.72 | 2,546,193 | +0.22(+0.85%) |
Oct 13, 2004 | 25.35 | 25.56 | 25.27 | 25.51 | 1,879,633 | +0.27(+1.05%) |
Oct 12, 2004 | 25.74 | 25.80 | 25.06 | 25.24 | 4,222,836 | -0.78(-3.00%) |
Oct 11, 2004 | 25.48 | 26.14 | 25.48 | 26.02 | 3,051,879 | +0.50(+1.94%) |
Oct 08, 2004 | 24.54 | 25.81 | 24.54 | 25.53 | 4,760,754 | +1.03(+4.22%) |
Oct 07, 2004 | 24.12 | 25.05 | 24.08 | 24.50 | 8,169,623 | +2.16(+9.66%) |
Oct 06, 2004 | 22.55 | 22.55 | 22.06 | 22.34 | 2,578,855 | -0.14(-0.62%) |
Oct 05, 2004 | 22.61 | 22.71 | 22.41 | 22.48 | 1,040,739 | -0.13(-0.59%) |
Oct 04, 2004 | 22.41 | 22.83 | 22.38 | 22.61 | 1,532,243 | +0.50(+2.24%) |