Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.46 | 30.01 | 29.46 | 29.82 | 846,291 | +0.08(+0.27%) |
Dec 30, 2004 | 29.59 | 29.97 | 29.56 | 29.74 | 1,199,860 | -0.04(-0.12%) |
Dec 29, 2004 | 29.76 | 29.90 | 29.43 | 29.78 | 1,012,316 | -0.04(-0.15%) |
Dec 28, 2004 | 29.49 | 29.88 | 29.48 | 29.82 | 1,121,698 | +0.30(+1.00%) |
Dec 27, 2004 | 29.61 | 29.82 | 29.21 | 29.52 | 1,296,866 | -0.13(-0.45%) |
Dec 23, 2004 | 29.82 | 29.89 | 29.49 | 29.66 | 866,807 | -0.29(-0.96%) |
Dec 22, 2004 | 30.21 | 30.48 | 29.74 | 29.95 | 1,607,285 | -0.26(-0.86%) |
Dec 21, 2004 | 29.87 | 30.48 | 29.87 | 30.21 | 2,115,617 | +0.30(+0.99%) |
Dec 20, 2004 | 29.69 | 30.43 | 29.69 | 29.91 | 1,737,295 | +0.24(+0.82%) |
Dec 17, 2004 | 30.11 | 30.11 | 29.61 | 29.67 | 2,112,830 | -0.10(-0.33%) |
Dec 16, 2004 | 29.55 | 29.98 | 29.48 | 29.77 | 2,806,923 | +0.22(+0.73%) |
Dec 15, 2004 | 28.99 | 29.55 | 28.99 | 29.55 | 2,403,624 | +0.52(+1.79%) |
Dec 14, 2004 | 28.48 | 29.17 | 28.38 | 29.03 | 2,382,216 | +0.35(+1.22%) |
Dec 13, 2004 | 29.01 | 29.15 | 28.56 | 28.68 | 2,080,940 | -0.29(-0.99%) |
Dec 10, 2004 | 28.64 | 29.16 | 28.60 | 28.97 | 1,106,311 | -0.03(-0.09%) |
Dec 09, 2004 | 28.56 | 29.15 | 28.26 | 29.00 | 2,019,615 | +0.61(+2.15%) |
Dec 08, 2004 | 28.74 | 28.77 | 28.30 | 28.39 | 2,430,496 | -0.09(-0.32%) |
Dec 07, 2004 | 29.06 | 29.19 | 28.38 | 28.48 | 1,912,239 | -0.52(-1.79%) |
Dec 06, 2004 | 29.22 | 29.56 | 28.77 | 29.00 | 2,884,416 | -1.14(-3.78%) |
Dec 03, 2004 | 30.30 | 30.39 | 29.87 | 30.13 | 2,389,017 | +0.01(+0.03%) |
Dec 02, 2004 | 30.83 | 30.83 | 30.08 | 30.13 | 1,894,399 | -0.61(-1.98%) |
Dec 01, 2004 | 29.55 | 30.82 | 29.49 | 30.74 | 3,790,360 | +1.33(+4.51%) |
Nov 30, 2004 | 29.83 | 30.29 | 29.36 | 29.41 | 3,295,519 | -0.64(-2.12%) |
Nov 29, 2004 | 30.09 | 30.34 | 29.87 | 30.04 | 1,732,166 | +0.04(+0.12%) |
Nov 26, 2004 | 29.95 | 30.33 | 29.93 | 30.01 | 377,876 | -0.06(-0.21%) |
Nov 24, 2004 | 29.88 | 30.13 | 29.71 | 30.07 | 2,300,820 | +0.32(+1.09%) |
Nov 23, 2004 | 29.83 | 29.95 | 29.30 | 29.75 | 1,473,707 | -0.13(-0.42%) |
Nov 22, 2004 | 29.26 | 30.03 | 29.19 | 29.87 | 2,446,552 | +0.59(+2.02%) |
Nov 19, 2004 | 29.75 | 30.17 | 29.17 | 29.28 | 2,642,793 | -0.43(-1.45%) |
Nov 18, 2004 | 29.59 | 29.76 | 29.35 | 29.71 | 1,372,575 | +0.01(+0.03%) |
Nov 17, 2004 | 29.42 | 29.76 | 29.37 | 29.70 | 3,061,033 | +0.33(+1.13%) |
Nov 16, 2004 | 29.42 | 29.52 | 29.06 | 29.37 | 2,477,660 | -0.03(-0.09%) |
Nov 15, 2004 | 29.00 | 29.40 | 28.92 | 29.40 | 2,641,009 | +0.30(+1.02%) |
Nov 12, 2004 | 28.54 | 29.17 | 28.41 | 29.10 | 3,331,980 | +0.48(+1.68%) |
Nov 11, 2004 | 28.12 | 28.67 | 28.09 | 28.62 | 3,391,522 | +0.46(+1.64%) |
Nov 10, 2004 | 27.53 | 28.30 | 27.44 | 28.16 | 4,211,388 | +0.62(+2.25%) |
Nov 09, 2004 | 27.53 | 27.60 | 26.91 | 27.54 | 7,343,670 | +0.62(+2.30%) |
Nov 08, 2004 | 27.08 | 27.31 | 26.83 | 26.92 | 2,831,453 | -0.25(-0.92%) |
Nov 05, 2004 | 27.28 | 27.34 | 27.05 | 27.17 | 1,765,170 | +0.03(+0.10%) |
Nov 04, 2004 | 27.02 | 27.35 | 26.68 | 27.15 | 3,452,624 | +0.02(+0.07%) |
Nov 03, 2004 | 27.73 | 27.74 | 26.75 | 27.13 | 5,565,566 | -0.30(-1.11%) |
Nov 02, 2004 | 28.42 | 28.66 | 27.34 | 27.43 | 5,520,073 | -0.92(-3.26%) |
Nov 01, 2004 | 28.38 | 28.78 | 28.27 | 28.36 | 1,564,245 | +0.00(+0.00%) |
Oct 29, 2004 | 28.57 | 28.69 | 28.32 | 28.36 | 2,081,832 | -0.12(-0.41%) |
Oct 28, 2004 | 28.91 | 29.15 | 28.30 | 28.48 | 2,212,177 | -0.42(-1.46%) |
Oct 27, 2004 | 28.87 | 29.00 | 28.41 | 28.90 | 2,006,123 | +0.09(+0.31%) |
Oct 26, 2004 | 28.64 | 28.97 | 28.50 | 28.81 | 1,302,441 | +0.24(+0.85%) |
Oct 25, 2004 | 28.91 | 29.00 | 28.39 | 28.56 | 1,792,822 | -0.27(-0.93%) |
Oct 22, 2004 | 29.25 | 29.52 | 28.78 | 28.83 | 1,670,506 | -0.38(-1.29%) |
Oct 21, 2004 | 29.20 | 29.35 | 28.28 | 29.21 | 3,210,333 | -0.56(-1.87%) |
Oct 20, 2004 | 29.41 | 30.23 | 29.39 | 29.77 | 2,663,532 | +0.27(+0.91%) |
Oct 19, 2004 | 29.56 | 29.78 | 29.41 | 29.50 | 1,854,148 | +0.09(+0.31%) |
Oct 18, 2004 | 29.60 | 29.64 | 29.21 | 29.41 | 1,571,716 | -0.13(-0.43%) |
Oct 15, 2004 | 29.52 | 29.96 | 29.52 | 29.53 | 1,469,804 | -0.09(-0.30%) |
Oct 14, 2004 | 29.99 | 30.20 | 29.38 | 29.62 | 1,977,802 | -0.37(-1.23%) |
Oct 13, 2004 | 30.07 | 30.39 | 29.95 | 29.99 | 2,710,586 | -0.04(-0.15%) |
Oct 12, 2004 | 29.51 | 30.23 | 28.97 | 30.04 | 3,371,451 | +0.29(+0.96%) |
Oct 11, 2004 | 28.56 | 29.85 | 28.56 | 29.75 | 4,238,817 | +1.31(+4.60%) |
Oct 08, 2004 | 28.25 | 28.80 | 28.06 | 28.44 | 2,142,377 | +0.11(+0.38%) |
Oct 07, 2004 | 28.66 | 28.97 | 28.33 | 28.33 | 1,673,628 | -0.37(-1.28%) |
Oct 06, 2004 | 28.43 | 28.83 | 28.30 | 28.70 | 2,294,019 | +0.20(+0.69%) |
Oct 05, 2004 | 28.37 | 28.63 | 28.31 | 28.50 | 1,704,402 | +0.19(+0.67%) |
Oct 04, 2004 | 28.36 | 28.99 | 28.30 | 28.31 | 1,863,402 | -0.15(-0.54%) |