Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.92 | 30.02 | 29.84 | 29.88 | 4,048,105 | -0.01(-0.02%) |
Dec 30, 2004 | 30.11 | 30.11 | 29.88 | 29.88 | 5,637,893 | -0.23(-0.77%) |
Dec 29, 2004 | 29.84 | 30.12 | 29.70 | 30.12 | 7,436,114 | +0.28(+0.93%) |
Dec 28, 2004 | 29.77 | 30.00 | 29.77 | 29.84 | 7,797,270 | +0.24(+0.83%) |
Dec 27, 2004 | 29.98 | 30.07 | 29.59 | 29.59 | 8,390,584 | -0.38(-1.25%) |
Dec 23, 2004 | 29.76 | 30.03 | 29.76 | 29.97 | 5,174,981 | +0.21(+0.71%) |
Dec 22, 2004 | 30.12 | 30.13 | 29.45 | 29.76 | 7,699,731 | -0.27(-0.91%) |
Dec 21, 2004 | 29.91 | 30.11 | 29.82 | 30.03 | 8,443,659 | +0.13(+0.42%) |
Dec 20, 2004 | 29.55 | 29.94 | 29.55 | 29.91 | 8,858,944 | +0.48(+1.62%) |
Dec 17, 2004 | 29.02 | 29.62 | 29.01 | 29.43 | 15,712,464 | -0.14(-0.48%) |
Dec 16, 2004 | 29.67 | 29.82 | 29.43 | 29.57 | 8,987,765 | -0.40(-1.35%) |
Dec 15, 2004 | 30.17 | 30.38 | 29.97 | 29.98 | 12,256,091 | -0.23(-0.75%) |
Dec 14, 2004 | 30.16 | 30.54 | 30.08 | 30.20 | 9,080,207 | -0.32(-1.06%) |
Dec 13, 2004 | 30.04 | 30.53 | 30.04 | 30.53 | 9,984,062 | +0.60(+2.00%) |
Dec 10, 2004 | 30.03 | 30.66 | 29.88 | 29.93 | 8,438,563 | -0.10(-0.34%) |
Dec 09, 2004 | 29.99 | 30.05 | 29.61 | 30.03 | 8,082,855 | +0.05(+0.17%) |
Dec 08, 2004 | 29.47 | 30.01 | 29.26 | 29.98 | 9,735,911 | +0.32(+1.07%) |
Dec 07, 2004 | 30.05 | 30.22 | 29.65 | 29.66 | 9,025,023 | -0.39(-1.29%) |
Dec 06, 2004 | 29.96 | 30.08 | 29.77 | 30.05 | 8,242,958 | +0.13(+0.42%) |
Dec 03, 2004 | 29.77 | 30.12 | 29.70 | 29.92 | 11,099,515 | +0.06(+0.21%) |
Dec 02, 2004 | 30.10 | 30.19 | 29.62 | 29.86 | 15,747,965 | -0.57(-1.87%) |
Dec 01, 2004 | 31.12 | 31.24 | 30.43 | 30.43 | 14,607,205 | -0.64(-2.05%) |
Nov 30, 2004 | 31.15 | 31.28 | 31.07 | 31.07 | 8,977,572 | -0.03(-0.11%) |
Nov 29, 2004 | 31.30 | 31.35 | 30.89 | 31.10 | 7,280,756 | -0.10(-0.33%) |
Nov 26, 2004 | 31.12 | 31.41 | 31.12 | 31.20 | 4,343,181 | +0.15(+0.48%) |
Nov 24, 2004 | 31.15 | 31.20 | 30.87 | 31.06 | 7,528,028 | +0.01(+0.04%) |
Nov 23, 2004 | 31.18 | 31.34 | 31.01 | 31.05 | 10,105,326 | -0.14(-0.44%) |
Nov 22, 2004 | 30.78 | 31.22 | 30.71 | 31.18 | 9,364,913 | +0.51(+1.67%) |
Nov 19, 2004 | 30.60 | 30.78 | 30.36 | 30.67 | 9,358,059 | +0.18(+0.58%) |
Nov 18, 2004 | 30.41 | 30.53 | 30.20 | 30.49 | 6,944,556 | +0.11(+0.36%) |
Nov 17, 2004 | 29.99 | 30.41 | 29.99 | 30.39 | 8,388,651 | +0.49(+1.64%) |
Nov 16, 2004 | 30.11 | 30.15 | 29.85 | 29.90 | 9,469,482 | -0.24(-0.81%) |
Nov 15, 2004 | 30.75 | 30.80 | 29.97 | 30.14 | 13,168,207 | -0.91(-2.93%) |
Nov 12, 2004 | 30.03 | 31.05 | 30.02 | 31.05 | 10,465,076 | +0.94(+3.12%) |
Nov 11, 2004 | 29.96 | 30.19 | 29.90 | 30.11 | 8,593,745 | +0.15(+0.51%) |
Nov 10, 2004 | 29.87 | 30.08 | 29.47 | 29.96 | 14,832,510 | -0.07(-0.23%) |
Nov 09, 2004 | 30.19 | 30.32 | 29.99 | 30.03 | 11,294,943 | -0.34(-1.11%) |
Nov 08, 2004 | 31.01 | 31.01 | 30.33 | 30.36 | 10,273,690 | -0.67(-2.15%) |
Nov 05, 2004 | 30.95 | 31.15 | 30.78 | 31.03 | 10,252,249 | +0.09(+0.28%) |
Nov 04, 2004 | 30.43 | 30.97 | 30.39 | 30.94 | 9,943,817 | +0.69(+2.28%) |
Nov 03, 2004 | 30.04 | 30.44 | 29.89 | 30.25 | 12,074,898 | +0.61(+2.05%) |
Nov 02, 2004 | 29.90 | 30.20 | 29.62 | 29.65 | 10,316,396 | -0.48(-1.61%) |
Nov 01, 2004 | 30.19 | 30.47 | 29.92 | 30.13 | 12,374,368 | -0.06(-0.21%) |
Oct 29, 2004 | 29.59 | 30.25 | 29.54 | 30.19 | 10,972,100 | +0.34(+1.12%) |
Oct 28, 2004 | 30.10 | 30.49 | 29.66 | 29.86 | 11,382,640 | -0.28(-0.94%) |
Oct 27, 2004 | 30.70 | 30.81 | 29.96 | 30.14 | 10,461,737 | -0.56(-1.82%) |
Oct 26, 2004 | 30.41 | 30.71 | 30.17 | 30.70 | 7,732,771 | +0.29(+0.95%) |
Oct 25, 2004 | 30.41 | 30.57 | 30.13 | 30.41 | 7,299,033 | +0.06(+0.19%) |
Oct 22, 2004 | 30.47 | 30.71 | 30.28 | 30.35 | 7,244,728 | -0.03(-0.09%) |
Oct 21, 2004 | 30.53 | 30.61 | 30.17 | 30.38 | 7,666,340 | +0.01(+0.04%) |
Oct 20, 2004 | 30.01 | 30.46 | 29.94 | 30.37 | 8,307,808 | +0.35(+1.18%) |
Oct 19, 2004 | 29.82 | 30.07 | 29.82 | 30.02 | 10,955,228 | -0.09(-0.30%) |
Oct 18, 2004 | 30.36 | 30.54 | 30.07 | 30.11 | 8,782,671 | -0.28(-0.92%) |
Oct 15, 2004 | 30.44 | 30.58 | 30.31 | 30.39 | 10,661,207 | +0.01(+0.02%) |
Oct 14, 2004 | 30.73 | 30.76 | 30.33 | 30.38 | 8,677,927 | +0.05(+0.15%) |
Oct 13, 2004 | 30.73 | 30.81 | 30.23 | 30.33 | 12,721,463 | -0.66(-2.13%) |
Oct 12, 2004 | 31.06 | 31.33 | 30.94 | 30.99 | 8,990,753 | -0.25(-0.80%) |
Oct 11, 2004 | 31.53 | 31.55 | 31.07 | 31.24 | 6,275,847 | -0.22(-0.69%) |
Oct 08, 2004 | 31.27 | 31.65 | 31.17 | 31.46 | 10,193,199 | +0.04(+0.13%) |
Oct 07, 2004 | 31.41 | 31.90 | 31.28 | 31.42 | 10,393,021 | -0.11(-0.34%) |
Oct 06, 2004 | 31.04 | 31.60 | 31.02 | 31.53 | 12,222,173 | +0.55(+1.76%) |
Oct 05, 2004 | 30.73 | 31.05 | 30.70 | 30.98 | 9,238,553 | +0.34(+1.10%) |
Oct 04, 2004 | 30.57 | 30.74 | 30.39 | 30.65 | 8,392,342 | -0.03(-0.11%) |