Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.77 | 27.86 | 27.70 | 27.73 | 4,361,678 | -0.01(-0.02%) |
Dec 30, 2004 | 27.95 | 27.95 | 27.74 | 27.74 | 6,074,613 | -0.22(-0.77%) |
Dec 29, 2004 | 27.70 | 27.95 | 27.57 | 27.95 | 8,012,127 | +0.26(+0.93%) |
Dec 28, 2004 | 27.63 | 27.84 | 27.63 | 27.69 | 8,401,258 | +0.23(+0.83%) |
Dec 27, 2004 | 27.82 | 27.90 | 27.47 | 27.47 | 9,040,532 | -0.35(-1.25%) |
Dec 23, 2004 | 27.62 | 27.87 | 27.62 | 27.82 | 5,575,843 | +0.20(+0.71%) |
Dec 22, 2004 | 27.95 | 27.97 | 27.33 | 27.62 | 8,296,164 | -0.25(-0.91%) |
Dec 21, 2004 | 27.76 | 27.94 | 27.68 | 27.87 | 9,097,718 | +0.12(+0.42%) |
Dec 20, 2004 | 27.43 | 27.79 | 27.43 | 27.76 | 9,545,171 | +0.44(+1.62%) |
Dec 17, 2004 | 26.93 | 27.49 | 26.93 | 27.31 | 16,929,576 | -0.13(-0.48%) |
Dec 16, 2004 | 27.54 | 27.68 | 27.32 | 27.45 | 9,683,971 | -0.38(-1.35%) |
Dec 15, 2004 | 28.00 | 28.20 | 27.82 | 27.82 | 13,205,467 | -0.21(-0.75%) |
Dec 14, 2004 | 27.99 | 28.34 | 27.92 | 28.03 | 9,783,573 | -0.30(-1.06%) |
Dec 13, 2004 | 27.88 | 28.33 | 27.88 | 28.33 | 10,757,443 | +0.55(+2.00%) |
Dec 10, 2004 | 27.87 | 28.45 | 27.74 | 27.78 | 9,092,226 | -0.10(-0.34%) |
Dec 09, 2004 | 27.83 | 27.89 | 27.48 | 27.87 | 8,708,965 | +0.05(+0.17%) |
Dec 08, 2004 | 27.36 | 27.85 | 27.15 | 27.83 | 10,490,069 | +0.30(+1.07%) |
Dec 07, 2004 | 27.89 | 28.05 | 27.52 | 27.53 | 9,724,115 | -0.36(-1.29%) |
Dec 06, 2004 | 27.80 | 27.92 | 27.63 | 27.89 | 8,881,471 | +0.12(+0.42%) |
Dec 03, 2004 | 27.63 | 27.96 | 27.57 | 27.77 | 11,959,300 | +0.06(+0.21%) |
Dec 02, 2004 | 27.94 | 28.02 | 27.49 | 27.71 | 16,967,826 | -0.53(-1.87%) |
Dec 01, 2004 | 28.88 | 28.99 | 28.24 | 28.24 | 15,738,701 | -0.59(-2.05%) |
Nov 30, 2004 | 28.91 | 29.03 | 28.83 | 28.83 | 9,672,988 | -0.03(-0.11%) |
Nov 29, 2004 | 29.05 | 29.09 | 28.67 | 28.87 | 7,844,734 | -0.10(-0.33%) |
Nov 26, 2004 | 28.89 | 29.16 | 28.89 | 28.96 | 4,679,611 | +0.14(+0.48%) |
Nov 24, 2004 | 28.91 | 28.96 | 28.65 | 28.82 | 8,111,161 | +0.01(+0.04%) |
Nov 23, 2004 | 28.94 | 29.09 | 28.78 | 28.81 | 10,888,100 | -0.13(-0.44%) |
Nov 22, 2004 | 28.57 | 28.97 | 28.50 | 28.94 | 10,090,334 | +0.48(+1.67%) |
Nov 19, 2004 | 28.40 | 28.56 | 28.18 | 28.46 | 10,082,949 | +0.16(+0.58%) |
Nov 18, 2004 | 28.22 | 28.33 | 28.03 | 28.30 | 7,482,492 | +0.10(+0.36%) |
Nov 17, 2004 | 27.84 | 28.23 | 27.84 | 28.20 | 9,038,449 | +0.45(+1.64%) |
Nov 16, 2004 | 27.95 | 27.98 | 27.70 | 27.75 | 10,203,002 | -0.23(-0.81%) |
Nov 15, 2004 | 28.54 | 28.59 | 27.82 | 27.97 | 14,188,236 | -0.84(-2.93%) |
Nov 12, 2004 | 27.87 | 28.82 | 27.86 | 28.82 | 11,275,717 | +0.87(+3.12%) |
Nov 11, 2004 | 27.80 | 28.02 | 27.75 | 27.95 | 9,259,430 | +0.14(+0.51%) |
Nov 10, 2004 | 27.73 | 27.92 | 27.36 | 27.80 | 15,981,459 | -0.06(-0.23%) |
Nov 09, 2004 | 28.02 | 28.14 | 27.83 | 27.87 | 12,169,866 | -0.31(-1.11%) |
Nov 08, 2004 | 28.78 | 28.78 | 28.15 | 28.18 | 11,069,505 | -0.62(-2.15%) |
Nov 05, 2004 | 28.72 | 28.91 | 28.57 | 28.80 | 11,046,404 | +0.08(+0.28%) |
Nov 04, 2004 | 28.24 | 28.74 | 28.21 | 28.72 | 10,714,080 | +0.64(+2.28%) |
Nov 03, 2004 | 27.88 | 28.25 | 27.74 | 28.08 | 13,010,238 | +0.57(+2.05%) |
Nov 02, 2004 | 27.75 | 28.03 | 27.49 | 27.51 | 11,115,519 | -0.45(-1.61%) |
Nov 01, 2004 | 28.02 | 28.28 | 27.77 | 27.96 | 13,332,905 | -0.06(-0.21%) |
Oct 29, 2004 | 27.46 | 28.07 | 27.41 | 28.02 | 11,822,015 | +0.31(+1.12%) |
Oct 28, 2004 | 27.94 | 28.30 | 27.53 | 27.71 | 12,264,356 | -0.26(-0.94%) |
Oct 27, 2004 | 28.49 | 28.59 | 27.80 | 27.97 | 11,272,119 | -0.52(-1.82%) |
Oct 26, 2004 | 28.22 | 28.51 | 28.01 | 28.49 | 8,331,763 | +0.27(+0.95%) |
Oct 25, 2004 | 28.23 | 28.37 | 27.96 | 28.22 | 7,864,427 | +0.05(+0.19%) |
Oct 22, 2004 | 28.28 | 28.50 | 28.11 | 28.17 | 7,805,915 | -0.03(-0.09%) |
Oct 21, 2004 | 28.33 | 28.41 | 28.01 | 28.20 | 8,260,186 | +0.01(+0.04%) |
Oct 20, 2004 | 27.85 | 28.27 | 27.78 | 28.18 | 8,951,344 | +0.33(+1.18%) |
Oct 19, 2004 | 27.68 | 27.91 | 27.67 | 27.86 | 11,803,837 | -0.08(-0.30%) |
Oct 18, 2004 | 28.17 | 28.35 | 27.91 | 27.94 | 9,462,990 | -0.26(-0.92%) |
Oct 15, 2004 | 28.25 | 28.39 | 28.13 | 28.20 | 11,487,040 | +0.01(+0.02%) |
Oct 14, 2004 | 28.52 | 28.55 | 28.15 | 28.20 | 9,350,132 | +0.04(+0.15%) |
Oct 13, 2004 | 28.52 | 28.60 | 28.06 | 28.15 | 13,706,887 | -0.61(-2.13%) |
Oct 12, 2004 | 28.83 | 29.08 | 28.72 | 28.77 | 9,687,190 | -0.23(-0.80%) |
Oct 11, 2004 | 29.26 | 29.28 | 28.83 | 29.00 | 6,761,983 | -0.20(-0.69%) |
Oct 08, 2004 | 29.02 | 29.37 | 28.93 | 29.20 | 10,982,779 | +0.04(+0.13%) |
Oct 07, 2004 | 29.15 | 29.61 | 29.03 | 29.16 | 11,198,080 | -0.10(-0.34%) |
Oct 06, 2004 | 28.81 | 29.33 | 28.79 | 29.26 | 13,168,920 | +0.51(+1.76%) |
Oct 05, 2004 | 28.52 | 28.81 | 28.49 | 28.75 | 9,954,185 | +0.31(+1.10%) |
Oct 04, 2004 | 28.37 | 28.53 | 28.20 | 28.44 | 9,042,425 | -0.03(-0.11%) |