Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 32.36 | 32.40 | 32.02 | 32.08 | 385,220 | -0.17(-0.53%) |
Dec 30, 2004 | 32.34 | 32.39 | 32.03 | 32.25 | 552,872 | +0.05(+0.17%) |
Dec 29, 2004 | 32.17 | 32.39 | 32.03 | 32.19 | 694,037 | +0.14(+0.45%) |
Dec 28, 2004 | 32.02 | 32.16 | 31.86 | 32.05 | 490,730 | +0.25(+0.78%) |
Dec 27, 2004 | 32.12 | 32.14 | 31.64 | 31.80 | 628,257 | -0.32(-0.98%) |
Dec 23, 2004 | 31.81 | 32.18 | 31.75 | 32.12 | 1,030,650 | +0.32(+1.02%) |
Dec 22, 2004 | 31.85 | 32.32 | 31.64 | 31.79 | 1,522,981 | -0.01(-0.04%) |
Dec 21, 2004 | 31.78 | 31.92 | 31.44 | 31.81 | 1,461,276 | +0.20(+0.63%) |
Dec 20, 2004 | 32.00 | 32.15 | 31.61 | 31.61 | 1,465,788 | -0.16(-0.52%) |
Dec 17, 2004 | 31.97 | 32.17 | 31.68 | 31.77 | 1,962,630 | -0.49(-1.53%) |
Dec 16, 2004 | 32.58 | 32.58 | 31.91 | 32.27 | 1,463,459 | -0.28(-0.87%) |
Dec 15, 2004 | 32.88 | 32.90 | 32.36 | 32.55 | 1,337,138 | -0.21(-0.65%) |
Dec 14, 2004 | 32.26 | 32.77 | 32.14 | 32.76 | 1,222,023 | +0.62(+1.92%) |
Dec 13, 2004 | 31.95 | 32.17 | 31.87 | 32.14 | 1,012,459 | +0.47(+1.50%) |
Dec 10, 2004 | 32.00 | 32.00 | 31.07 | 31.67 | 1,422,274 | +0.23(+0.74%) |
Dec 09, 2004 | 31.16 | 31.82 | 31.02 | 31.44 | 1,652,067 | -0.38(-1.19%) |
Dec 08, 2004 | 31.93 | 32.15 | 31.61 | 31.81 | 939,548 | +0.05(+0.15%) |
Dec 07, 2004 | 32.33 | 32.33 | 31.72 | 31.77 | 1,206,160 | -0.43(-1.34%) |
Dec 06, 2004 | 32.64 | 32.64 | 31.83 | 32.20 | 1,237,741 | -0.43(-1.33%) |
Dec 03, 2004 | 32.97 | 32.98 | 32.46 | 32.63 | 961,814 | -0.10(-0.29%) |
Dec 02, 2004 | 32.52 | 32.79 | 32.40 | 32.73 | 1,303,957 | +0.23(+0.70%) |
Dec 01, 2004 | 31.79 | 32.54 | 31.79 | 32.50 | 1,025,265 | +0.88(+2.78%) |
Nov 30, 2004 | 31.93 | 31.93 | 31.50 | 31.62 | 1,019,735 | -0.31(-0.97%) |
Nov 29, 2004 | 31.75 | 32.24 | 31.50 | 31.93 | 997,614 | +0.21(+0.65%) |
Nov 26, 2004 | 31.81 | 31.88 | 31.53 | 31.73 | 243,036 | +0.03(+0.11%) |
Nov 24, 2004 | 31.51 | 31.77 | 31.45 | 31.69 | 801,002 | +0.36(+1.14%) |
Nov 23, 2004 | 31.72 | 31.84 | 31.12 | 31.33 | 1,567,223 | -0.38(-1.21%) |
Nov 22, 2004 | 31.16 | 31.75 | 30.99 | 31.72 | 1,658,034 | +0.02(+0.06%) |
Nov 19, 2004 | 31.64 | 32.05 | 31.54 | 31.70 | 1,526,911 | +0.42(+1.34%) |
Nov 18, 2004 | 31.92 | 31.99 | 31.27 | 31.28 | 1,401,026 | -0.63(-1.98%) |
Nov 17, 2004 | 31.95 | 32.39 | 31.74 | 31.91 | 639,026 | +0.16(+0.52%) |
Nov 16, 2004 | 31.81 | 31.95 | 31.73 | 31.75 | 698,548 | -0.19(-0.58%) |
Nov 15, 2004 | 31.88 | 32.27 | 31.83 | 31.93 | 1,268,593 | +0.25(+0.78%) |
Nov 12, 2004 | 31.99 | 32.09 | 31.37 | 31.68 | 1,870,509 | -0.30(-0.95%) |
Nov 11, 2004 | 31.57 | 32.04 | 31.42 | 31.99 | 961,959 | +0.71(+2.26%) |
Nov 10, 2004 | 31.55 | 31.61 | 31.28 | 31.28 | 1,546,412 | -0.10(-0.33%) |
Nov 09, 2004 | 31.42 | 31.68 | 31.30 | 31.38 | 1,180,547 | +0.08(+0.24%) |
Nov 08, 2004 | 31.38 | 31.48 | 31.18 | 31.31 | 1,215,329 | +0.03(+0.09%) |
Nov 05, 2004 | 31.52 | 31.57 | 30.97 | 31.28 | 1,458,657 | +0.07(+0.22%) |
Nov 04, 2004 | 30.78 | 31.21 | 30.37 | 31.21 | 1,415,434 | +0.60(+1.98%) |
Nov 03, 2004 | 30.51 | 30.91 | 30.27 | 30.61 | 1,846,788 | +0.82(+2.77%) |
Nov 02, 2004 | 29.79 | 30.17 | 29.64 | 29.78 | 1,661,818 | +0.25(+0.86%) |
Nov 01, 2004 | 30.20 | 30.22 | 29.50 | 29.53 | 2,056,207 | -0.57(-1.89%) |
Oct 29, 2004 | 29.97 | 30.13 | 29.85 | 30.10 | 1,180,256 | +0.15(+0.50%) |
Oct 28, 2004 | 29.99 | 30.06 | 29.75 | 29.95 | 1,692,670 | +0.02(+0.07%) |
Oct 27, 2004 | 29.76 | 30.17 | 29.35 | 29.92 | 2,124,897 | +0.16(+0.55%) |
Oct 26, 2004 | 29.62 | 29.76 | 29.24 | 29.76 | 2,328,059 | +0.90(+3.12%) |
Oct 25, 2004 | 28.66 | 28.96 | 28.51 | 28.86 | 1,103,415 | +0.20(+0.70%) |
Oct 22, 2004 | 28.85 | 29.09 | 28.65 | 28.66 | 1,223,479 | -0.19(-0.64%) |
Oct 21, 2004 | 28.93 | 29.08 | 28.57 | 28.85 | 2,204,648 | -0.09(-0.31%) |
Oct 20, 2004 | 28.89 | 29.55 | 28.77 | 28.94 | 3,877,673 | +0.04(+0.14%) |
Oct 19, 2004 | 30.61 | 30.61 | 28.02 | 28.89 | 4,267,259 | -1.55(-5.08%) |
Oct 18, 2004 | 31.00 | 31.00 | 30.32 | 30.44 | 1,478,303 | -0.49(-1.58%) |
Oct 15, 2004 | 31.11 | 31.24 | 30.41 | 30.93 | 2,083,421 | -0.10(-0.31%) |
Oct 14, 2004 | 31.61 | 31.70 | 31.00 | 31.02 | 1,169,632 | -0.63(-2.00%) |
Oct 13, 2004 | 31.92 | 31.99 | 31.55 | 31.66 | 911,460 | -0.19(-0.60%) |
Oct 12, 2004 | 31.81 | 31.99 | 31.73 | 31.85 | 521,146 | -0.22(-0.69%) |
Oct 11, 2004 | 32.30 | 32.40 | 32.01 | 32.07 | 466,572 | -0.10(-0.30%) |
Oct 08, 2004 | 32.31 | 32.31 | 32.08 | 32.16 | 630,294 | -0.14(-0.45%) |
Oct 07, 2004 | 32.49 | 32.71 | 32.20 | 32.31 | 982,334 | -0.09(-0.28%) |
Oct 06, 2004 | 32.33 | 32.52 | 32.27 | 32.40 | 1,078,093 | -0.05(-0.15%) |
Oct 05, 2004 | 32.76 | 32.76 | 32.33 | 32.45 | 1,405,247 | -0.31(-0.94%) |
Oct 04, 2004 | 33.28 | 33.46 | 32.67 | 32.76 | 2,242,487 | -0.52(-1.57%) |