Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.35 | 34.45 | 33.66 | 33.92 | 333,974 | -0.16(-0.48%) |
Dec 30, 2004 | 33.45 | 34.34 | 33.45 | 34.08 | 291,940 | +0.38(+1.11%) |
Dec 29, 2004 | 33.14 | 34.32 | 33.12 | 33.71 | 471,974 | +0.20(+0.60%) |
Dec 28, 2004 | 32.17 | 33.57 | 32.17 | 33.51 | 381,466 | +1.24(+3.83%) |
Dec 27, 2004 | 32.87 | 33.09 | 32.18 | 32.27 | 341,834 | -0.83(-2.52%) |
Dec 23, 2004 | 33.20 | 33.53 | 32.75 | 33.10 | 473,175 | +0.14(+0.42%) |
Dec 22, 2004 | 32.29 | 33.30 | 31.76 | 32.96 | 1,181,192 | +1.29(+4.08%) |
Dec 21, 2004 | 30.02 | 32.27 | 30.01 | 31.67 | 1,015,023 | +1.50(+4.98%) |
Dec 20, 2004 | 29.50 | 30.38 | 29.18 | 30.17 | 506,365 | +0.63(+2.14%) |
Dec 17, 2004 | 30.12 | 30.35 | 29.13 | 29.54 | 488,351 | -0.54(-1.80%) |
Dec 16, 2004 | 30.45 | 30.53 | 29.80 | 30.08 | 565,648 | -0.28(-0.94%) |
Dec 15, 2004 | 29.86 | 30.39 | 29.83 | 30.36 | 702,557 | +0.35(+1.16%) |
Dec 14, 2004 | 29.29 | 30.15 | 29.09 | 30.02 | 297,945 | +0.75(+2.57%) |
Dec 13, 2004 | 28.86 | 29.46 | 28.49 | 29.26 | 294,888 | +0.37(+1.27%) |
Dec 10, 2004 | 28.90 | 29.04 | 28.49 | 28.90 | 457,126 | -0.21(-0.72%) |
Dec 09, 2004 | 29.31 | 29.32 | 28.55 | 29.11 | 298,054 | -0.34(-1.15%) |
Dec 08, 2004 | 29.13 | 29.68 | 29.13 | 29.45 | 207,874 | +0.31(+1.07%) |
Dec 07, 2004 | 29.78 | 29.82 | 29.01 | 29.14 | 444,461 | -0.76(-2.54%) |
Dec 06, 2004 | 29.74 | 30.05 | 29.39 | 29.90 | 319,671 | +0.17(+0.59%) |
Dec 03, 2004 | 30.13 | 30.79 | 29.43 | 29.72 | 559,425 | -0.72(-2.38%) |
Dec 02, 2004 | 28.95 | 30.86 | 28.32 | 30.45 | 1,572,702 | +1.61(+5.59%) |
Dec 01, 2004 | 29.17 | 29.31 | 28.71 | 28.83 | 676,245 | -0.16(-0.57%) |
Nov 30, 2004 | 28.85 | 29.01 | 28.35 | 29.00 | 837,719 | +0.29(+1.02%) |
Nov 29, 2004 | 28.87 | 29.26 | 28.06 | 28.71 | 585,410 | -0.19(-0.67%) |
Nov 26, 2004 | 29.05 | 29.33 | 28.65 | 28.90 | 339,323 | -0.02(-0.06%) |
Nov 24, 2004 | 28.84 | 28.95 | 28.51 | 28.92 | 468,262 | +0.06(+0.22%) |
Nov 23, 2004 | 29.08 | 29.08 | 28.60 | 28.85 | 432,452 | -0.04(-0.13%) |
Nov 22, 2004 | 28.37 | 29.07 | 27.82 | 28.89 | 552,001 | +0.45(+1.58%) |
Nov 19, 2004 | 28.05 | 28.60 | 27.39 | 28.44 | 1,305,763 | -0.78(-2.66%) |
Nov 18, 2004 | 29.65 | 29.85 | 29.08 | 29.22 | 322,728 | -0.26(-0.87%) |
Nov 17, 2004 | 29.72 | 30.80 | 29.25 | 29.47 | 479,289 | -0.01(-0.03%) |
Nov 16, 2004 | 30.53 | 30.71 | 29.16 | 29.48 | 320,763 | -1.23(-4.00%) |
Nov 15, 2004 | 30.18 | 31.05 | 30.04 | 30.71 | 631,919 | +0.27(+0.87%) |
Nov 12, 2004 | 29.51 | 30.77 | 29.47 | 30.45 | 427,648 | +1.00(+3.39%) |
Nov 11, 2004 | 30.05 | 30.06 | 28.83 | 29.45 | 553,202 | -0.64(-2.13%) |
Nov 10, 2004 | 29.64 | 30.29 | 29.36 | 30.09 | 703,431 | +0.56(+1.89%) |
Nov 09, 2004 | 29.16 | 29.82 | 29.16 | 29.53 | 442,387 | -0.08(-0.28%) |
Nov 08, 2004 | 29.14 | 29.64 | 28.97 | 29.61 | 307,225 | +0.33(+1.13%) |
Nov 05, 2004 | 29.63 | 29.94 | 28.50 | 29.28 | 579,951 | -0.09(-0.31%) |
Nov 04, 2004 | 29.73 | 30.00 | 29.15 | 29.37 | 2,013,343 | +0.64(+2.23%) |
Nov 03, 2004 | 28.85 | 29.22 | 27.94 | 28.73 | 734,655 | +0.38(+1.32%) |
Nov 02, 2004 | 28.49 | 28.74 | 28.22 | 28.36 | 1,083,150 | -0.04(-0.13%) |
Nov 01, 2004 | 28.39 | 28.72 | 27.81 | 28.39 | 409,743 | +0.12(+0.42%) |
Oct 29, 2004 | 28.17 | 28.49 | 27.86 | 28.27 | 484,202 | +0.22(+0.78%) |
Oct 28, 2004 | 28.12 | 28.17 | 27.32 | 28.06 | 580,497 | -0.06(-0.23%) |
Oct 27, 2004 | 27.18 | 28.27 | 27.08 | 28.12 | 610,193 | +0.93(+3.40%) |
Oct 26, 2004 | 26.65 | 27.61 | 26.53 | 27.19 | 901,151 | +0.84(+3.20%) |
Oct 25, 2004 | 25.83 | 26.86 | 25.65 | 26.35 | 582,462 | +0.42(+1.63%) |
Oct 22, 2004 | 26.66 | 26.66 | 25.75 | 25.93 | 519,357 | -0.49(-1.87%) |
Oct 21, 2004 | 26.70 | 27.35 | 26.08 | 26.42 | 1,332,075 | -0.71(-2.63%) |
Oct 20, 2004 | 23.85 | 27.71 | 23.25 | 27.14 | 5,553,426 | +4.28(+18.71%) |
Oct 19, 2004 | 22.23 | 23.08 | 22.23 | 22.86 | 446,099 | +0.52(+2.34%) |
Oct 18, 2004 | 21.68 | 22.39 | 21.61 | 22.34 | 320,108 | +0.56(+2.57%) |
Oct 15, 2004 | 22.17 | 22.18 | 21.64 | 21.78 | 367,600 | -0.19(-0.88%) |
Oct 14, 2004 | 22.62 | 22.65 | 21.95 | 21.97 | 510,186 | -0.53(-2.36%) |
Oct 13, 2004 | 22.07 | 22.59 | 22.00 | 22.50 | 478,088 | +0.64(+2.93%) |
Oct 12, 2004 | 22.02 | 22.21 | 21.63 | 21.86 | 398,061 | -0.28(-1.28%) |
Oct 11, 2004 | 22.03 | 22.26 | 21.68 | 22.15 | 417,604 | +0.23(+1.04%) |
Oct 08, 2004 | 21.83 | 22.38 | 21.66 | 21.92 | 431,360 | -0.02(-0.08%) |
Oct 07, 2004 | 22.24 | 23.31 | 21.24 | 21.94 | 1,030,199 | +0.19(+0.88%) |
Oct 06, 2004 | 21.65 | 21.86 | 21.30 | 21.74 | 318,689 | +0.05(+0.21%) |
Oct 05, 2004 | 22.26 | 22.26 | 21.53 | 21.70 | 303,732 | -0.42(-1.90%) |
Oct 04, 2004 | 21.80 | 22.70 | 21.74 | 22.12 | 359,958 | +0.39(+1.81%) |