Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 30.53 | 30.61 | 30.41 | 30.45 | 5,075,631 | -0.13(-0.42%) |
Dec 30, 2004 | 30.59 | 30.70 | 30.49 | 30.58 | 4,713,366 | +0.09(+0.28%) |
Dec 29, 2004 | 30.35 | 30.60 | 30.34 | 30.49 | 6,789,263 | -0.03(-0.09%) |
Dec 28, 2004 | 30.18 | 30.64 | 30.16 | 30.52 | 6,290,992 | +0.43(+1.44%) |
Dec 27, 2004 | 30.29 | 30.54 | 30.02 | 30.09 | 6,353,732 | -0.21(-0.68%) |
Dec 23, 2004 | 30.29 | 30.52 | 30.24 | 30.29 | 5,004,750 | +0.00(+0.00%) |
Dec 22, 2004 | 30.07 | 30.39 | 29.95 | 30.29 | 7,221,005 | +0.29(+0.97%) |
Dec 21, 2004 | 29.67 | 30.04 | 29.58 | 30.00 | 7,728,540 | +0.27(+0.91%) |
Dec 20, 2004 | 30.32 | 30.32 | 29.72 | 29.73 | 7,880,969 | -0.20(-0.67%) |
Dec 17, 2004 | 30.28 | 30.39 | 29.91 | 29.93 | 12,409,905 | -0.41(-1.36%) |
Dec 16, 2004 | 30.27 | 30.39 | 29.97 | 30.34 | 10,260,180 | +0.07(+0.24%) |
Dec 15, 2004 | 30.46 | 30.46 | 30.15 | 30.27 | 6,960,641 | -0.11(-0.38%) |
Dec 14, 2004 | 30.42 | 30.49 | 30.17 | 30.39 | 7,278,973 | -0.08(-0.26%) |
Dec 13, 2004 | 30.46 | 30.54 | 30.08 | 30.46 | 6,450,158 | +0.09(+0.28%) |
Dec 10, 2004 | 30.60 | 30.66 | 30.30 | 30.38 | 6,485,107 | -0.18(-0.58%) |
Dec 09, 2004 | 30.32 | 30.63 | 30.07 | 30.56 | 8,226,811 | +0.24(+0.78%) |
Dec 08, 2004 | 29.92 | 30.43 | 29.89 | 30.32 | 8,272,568 | +0.56(+1.89%) |
Dec 07, 2004 | 29.78 | 30.19 | 29.73 | 29.76 | 8,913,303 | -0.16(-0.55%) |
Dec 06, 2004 | 29.63 | 30.05 | 29.63 | 29.92 | 7,035,873 | +0.15(+0.50%) |
Dec 03, 2004 | 29.82 | 30.12 | 29.69 | 29.77 | 8,764,103 | -0.26(-0.85%) |
Dec 02, 2004 | 30.12 | 30.41 | 29.56 | 30.03 | 11,801,453 | -0.09(-0.31%) |
Dec 01, 2004 | 29.89 | 30.33 | 29.85 | 30.12 | 12,136,066 | +0.38(+1.27%) |
Nov 30, 2004 | 30.28 | 30.56 | 29.75 | 29.75 | 13,816,574 | -0.91(-2.97%) |
Nov 29, 2004 | 30.86 | 30.98 | 30.35 | 30.66 | 10,245,162 | -0.24(-0.78%) |
Nov 26, 2004 | 30.82 | 31.13 | 30.81 | 30.90 | 2,955,942 | -0.04(-0.14%) |
Nov 24, 2004 | 30.98 | 31.21 | 30.86 | 30.94 | 6,628,272 | -0.07(-0.23%) |
Nov 23, 2004 | 30.79 | 31.04 | 30.64 | 31.01 | 8,505,844 | +0.21(+0.69%) |
Nov 22, 2004 | 30.44 | 30.93 | 30.32 | 30.80 | 9,787,454 | +0.38(+1.24%) |
Nov 19, 2004 | 30.61 | 30.62 | 30.39 | 30.42 | 12,510,121 | -0.08(-0.26%) |
Nov 18, 2004 | 30.12 | 30.56 | 29.97 | 30.50 | 13,083,203 | +0.38(+1.25%) |
Nov 17, 2004 | 30.53 | 30.85 | 30.05 | 30.12 | 16,605,631 | -0.51(-1.67%) |
Nov 16, 2004 | 31.54 | 31.56 | 30.39 | 30.64 | 23,222,114 | -0.56(-1.80%) |
Nov 15, 2004 | 30.72 | 31.34 | 30.54 | 31.20 | 14,016,585 | +0.41(+1.32%) |
Nov 12, 2004 | 30.52 | 30.81 | 30.46 | 30.79 | 9,079,768 | +0.32(+1.05%) |
Nov 11, 2004 | 30.19 | 30.54 | 29.99 | 30.47 | 8,146,246 | +0.54(+1.81%) |
Nov 10, 2004 | 30.06 | 30.24 | 29.93 | 29.93 | 7,428,735 | -0.04(-0.12%) |
Nov 09, 2004 | 30.14 | 30.32 | 29.81 | 29.97 | 6,914,463 | -0.28(-0.92%) |
Nov 08, 2004 | 30.07 | 30.46 | 29.99 | 30.24 | 8,249,970 | +0.11(+0.38%) |
Nov 05, 2004 | 29.88 | 30.42 | 29.85 | 30.13 | 11,013,201 | +0.25(+0.83%) |
Nov 04, 2004 | 29.36 | 29.92 | 29.25 | 29.88 | 9,385,608 | +0.52(+1.77%) |
Nov 03, 2004 | 29.85 | 29.85 | 29.07 | 29.36 | 10,080,100 | +0.05(+0.17%) |
Nov 02, 2004 | 29.11 | 29.61 | 29.11 | 29.31 | 8,346,537 | +0.04(+0.15%) |
Nov 01, 2004 | 29.23 | 29.70 | 29.18 | 29.27 | 9,980,586 | +0.00(+0.00%) |
Oct 29, 2004 | 29.26 | 29.57 | 29.08 | 29.27 | 11,701,658 | -0.06(-0.19%) |
Oct 28, 2004 | 28.90 | 29.52 | 28.89 | 29.32 | 10,343,833 | +0.26(+0.91%) |
Oct 27, 2004 | 28.15 | 29.10 | 28.14 | 29.06 | 11,769,591 | +0.80(+2.82%) |
Oct 26, 2004 | 27.54 | 28.30 | 27.49 | 28.26 | 8,613,919 | +0.71(+2.59%) |
Oct 25, 2004 | 27.71 | 27.71 | 27.29 | 27.55 | 8,793,297 | -0.36(-1.28%) |
Oct 22, 2004 | 28.31 | 28.46 | 27.87 | 27.91 | 6,147,967 | -0.40(-1.41%) |
Oct 21, 2004 | 28.07 | 28.45 | 28.07 | 28.31 | 6,894,392 | +0.18(+0.63%) |
Oct 20, 2004 | 28.31 | 28.36 | 28.04 | 28.13 | 7,803,912 | -0.19(-0.65%) |
Oct 19, 2004 | 28.66 | 28.83 | 28.19 | 28.31 | 7,783,560 | -0.31(-1.10%) |
Oct 18, 2004 | 28.36 | 28.69 | 28.24 | 28.63 | 9,832,930 | +0.26(+0.93%) |
Oct 15, 2004 | 28.15 | 28.41 | 27.89 | 28.36 | 10,347,062 | +0.36(+1.27%) |
Oct 14, 2004 | 28.28 | 28.41 | 27.86 | 28.01 | 5,565,481 | -0.34(-1.21%) |
Oct 13, 2004 | 28.50 | 28.52 | 28.21 | 28.35 | 7,535,407 | -0.04(-0.15%) |
Oct 12, 2004 | 28.32 | 28.50 | 27.88 | 28.39 | 7,911,286 | -0.16(-0.55%) |
Oct 11, 2004 | 28.01 | 28.65 | 28.01 | 28.55 | 12,473,207 | +0.75(+2.69%) |
Oct 08, 2004 | 27.86 | 28.21 | 27.58 | 27.80 | 8,443,946 | -0.19(-0.69%) |
Oct 07, 2004 | 28.32 | 28.46 | 27.97 | 27.99 | 7,115,596 | -0.30(-1.06%) |
Oct 06, 2004 | 28.21 | 28.36 | 28.04 | 28.29 | 5,649,415 | +0.13(+0.46%) |
Oct 05, 2004 | 28.14 | 28.27 | 27.93 | 28.16 | 8,265,410 | -0.08(-0.28%) |
Oct 04, 2004 | 27.97 | 28.43 | 27.97 | 28.24 | 10,482,226 | +0.28(+0.99%) |