Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.68 | 29.76 | 29.31 | 29.38 | 8,529,710 | -0.20(-0.68%) |
Dec 30, 2004 | 29.51 | 29.79 | 29.27 | 29.58 | 9,184,687 | -0.10(-0.35%) |
Dec 29, 2004 | 30.01 | 30.06 | 29.45 | 29.69 | 17,321,036 | -0.46(-1.54%) |
Dec 28, 2004 | 30.36 | 30.45 | 29.98 | 30.15 | 15,849,177 | +0.05(+0.16%) |
Dec 27, 2004 | 31.11 | 31.12 | 29.97 | 30.10 | 18,170,530 | -0.77(-2.49%) |
Dec 23, 2004 | 30.89 | 31.18 | 30.78 | 30.87 | 13,531,000 | +0.08(+0.25%) |
Dec 22, 2004 | 30.19 | 30.93 | 30.17 | 30.80 | 28,370,800 | +0.32(+1.05%) |
Dec 21, 2004 | 29.93 | 30.67 | 29.85 | 30.48 | 18,830,124 | +0.72(+2.42%) |
Dec 20, 2004 | 30.16 | 30.28 | 29.70 | 29.76 | 15,582,511 | -0.29(-0.97%) |
Dec 17, 2004 | 30.42 | 30.48 | 29.80 | 30.05 | 25,233,432 | -0.06(-0.21%) |
Dec 16, 2004 | 30.76 | 31.01 | 29.95 | 30.11 | 19,548,450 | -0.62(-2.01%) |
Dec 15, 2004 | 30.35 | 30.84 | 30.18 | 30.73 | 17,556,100 | +0.21(+0.68%) |
Dec 14, 2004 | 30.23 | 30.60 | 29.99 | 30.52 | 19,012,808 | +0.10(+0.32%) |
Dec 13, 2004 | 30.19 | 30.49 | 30.07 | 30.42 | 13,526,526 | +0.42(+1.39%) |
Dec 10, 2004 | 30.19 | 30.21 | 29.76 | 30.01 | 13,595,935 | -0.09(-0.30%) |
Dec 09, 2004 | 29.72 | 30.33 | 29.26 | 30.10 | 24,255,222 | -0.12(-0.39%) |
Dec 08, 2004 | 29.83 | 30.31 | 29.82 | 30.21 | 16,955,092 | +0.51(+1.73%) |
Dec 07, 2004 | 30.17 | 30.46 | 29.63 | 29.70 | 18,422,622 | -0.33(-1.11%) |
Dec 06, 2004 | 29.95 | 30.49 | 29.87 | 30.03 | 14,970,391 | -0.11(-0.37%) |
Dec 03, 2004 | 30.40 | 30.89 | 30.12 | 30.15 | 23,482,352 | -0.08(-0.27%) |
Dec 02, 2004 | 29.65 | 30.28 | 29.52 | 30.23 | 20,892,314 | +0.39(+1.30%) |
Dec 01, 2004 | 28.88 | 29.93 | 28.86 | 29.84 | 24,889,420 | +1.00(+3.46%) |
Nov 30, 2004 | 28.69 | 29.06 | 28.67 | 28.84 | 15,347,880 | +0.02(+0.07%) |
Nov 29, 2004 | 28.66 | 29.30 | 28.52 | 28.82 | 15,144,994 | +0.13(+0.46%) |
Nov 26, 2004 | 28.83 | 29.04 | 28.69 | 28.69 | 3,826,832 | -0.18(-0.62%) |
Nov 24, 2004 | 28.45 | 28.95 | 28.34 | 28.87 | 13,297,234 | +0.64(+2.28%) |
Nov 23, 2004 | 28.42 | 28.56 | 27.87 | 28.23 | 14,437,492 | -0.18(-0.63%) |
Nov 22, 2004 | 27.67 | 28.48 | 27.38 | 28.41 | 15,306,465 | +0.60(+2.17%) |
Nov 19, 2004 | 28.79 | 28.82 | 27.80 | 27.80 | 14,181,648 | -0.78(-2.72%) |
Nov 18, 2004 | 28.27 | 28.76 | 28.00 | 28.58 | 15,999,971 | +0.30(+1.05%) |
Nov 17, 2004 | 27.84 | 28.51 | 27.72 | 28.28 | 21,576,872 | +0.81(+2.95%) |
Nov 16, 2004 | 27.58 | 27.75 | 27.32 | 27.47 | 15,797,518 | -0.38(-1.37%) |
Nov 15, 2004 | 27.90 | 28.18 | 27.59 | 27.85 | 18,194,772 | -0.01(-0.03%) |
Nov 12, 2004 | 27.79 | 27.92 | 27.39 | 27.86 | 19,711,508 | +0.08(+0.27%) |
Nov 11, 2004 | 27.29 | 27.79 | 27.12 | 27.78 | 18,235,464 | +0.87(+3.22%) |
Nov 10, 2004 | 26.92 | 27.31 | 26.78 | 26.92 | 20,243,686 | -0.11(-0.41%) |
Nov 09, 2004 | 26.89 | 27.15 | 26.75 | 27.03 | 21,929,830 | +0.24(+0.88%) |
Nov 08, 2004 | 26.30 | 26.85 | 26.17 | 26.79 | 17,338,640 | +0.27(+1.02%) |
Nov 05, 2004 | 26.64 | 26.89 | 26.30 | 26.52 | 32,053,766 | +0.14(+0.53%) |
Nov 04, 2004 | 26.53 | 26.85 | 26.24 | 26.38 | 58,444,480 | -1.25(-4.51%) |
Nov 03, 2004 | 28.45 | 28.61 | 27.21 | 27.63 | 39,057,360 | -0.70(-2.47%) |
Nov 02, 2004 | 28.14 | 28.45 | 27.90 | 28.33 | 23,287,114 | +0.22(+0.79%) |
Nov 01, 2004 | 28.42 | 28.52 | 27.85 | 28.11 | 24,156,666 | -0.72(-2.50%) |
Oct 29, 2004 | 28.52 | 29.21 | 28.39 | 28.83 | 18,789,576 | +0.08(+0.27%) |
Oct 28, 2004 | 28.27 | 29.24 | 28.02 | 28.75 | 17,494,340 | +0.33(+1.15%) |
Oct 27, 2004 | 27.74 | 28.79 | 26.85 | 28.43 | 26,051,034 | +1.05(+3.85%) |
Oct 26, 2004 | 27.58 | 27.66 | 26.81 | 27.37 | 33,753,764 | -1.14(-3.99%) |
Oct 25, 2004 | 29.00 | 29.26 | 28.33 | 28.51 | 22,741,950 | -0.60(-2.05%) |
Oct 22, 2004 | 30.73 | 30.78 | 29.06 | 29.11 | 20,942,674 | -1.44(-4.72%) |
Oct 21, 2004 | 30.16 | 30.63 | 29.67 | 30.55 | 16,358,123 | +0.46(+1.54%) |
Oct 20, 2004 | 29.54 | 30.28 | 29.49 | 30.08 | 18,021,756 | +0.42(+1.43%) |
Oct 19, 2004 | 30.64 | 30.77 | 29.62 | 29.66 | 22,601,258 | -0.55(-1.83%) |
Oct 18, 2004 | 29.18 | 30.22 | 29.14 | 30.21 | 16,276,738 | +0.78(+2.66%) |
Oct 15, 2004 | 29.38 | 29.65 | 29.03 | 29.43 | 19,621,320 | +0.21(+0.74%) |
Oct 14, 2004 | 28.86 | 29.31 | 28.76 | 29.22 | 15,227,678 | +0.42(+1.47%) |
Oct 13, 2004 | 29.06 | 29.22 | 28.35 | 28.79 | 15,226,812 | +0.01(+0.02%) |
Oct 12, 2004 | 28.37 | 28.86 | 28.26 | 28.79 | 13,004,017 | +0.23(+0.80%) |
Oct 11, 2004 | 28.46 | 28.66 | 28.36 | 28.56 | 8,249,768 | +0.20(+0.71%) |
Oct 08, 2004 | 28.61 | 28.80 | 28.25 | 28.36 | 13,080,784 | -0.32(-1.11%) |
Oct 07, 2004 | 28.91 | 29.10 | 28.66 | 28.68 | 12,292,618 | -0.30(-1.05%) |
Oct 06, 2004 | 28.38 | 28.98 | 28.06 | 28.98 | 17,390,588 | +0.44(+1.53%) |
Oct 05, 2004 | 28.16 | 28.70 | 28.03 | 28.54 | 12,850,626 | +0.15(+0.53%) |
Oct 04, 2004 | 28.25 | 28.75 | 28.21 | 28.40 | 19,829,690 | +0.36(+1.30%) |