Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 28.47 | 28.55 | 28.35 | 28.39 | 5,443,622 | -0.12(-0.42%) |
Dec 30, 2004 | 28.53 | 28.62 | 28.43 | 28.51 | 5,055,093 | +0.08(+0.28%) |
Dec 29, 2004 | 28.30 | 28.53 | 28.29 | 28.43 | 7,281,496 | -0.03(-0.09%) |
Dec 28, 2004 | 28.14 | 28.56 | 28.12 | 28.46 | 6,747,099 | +0.41(+1.44%) |
Dec 27, 2004 | 28.25 | 28.48 | 27.99 | 28.05 | 6,814,388 | -0.19(-0.68%) |
Dec 23, 2004 | 28.25 | 28.46 | 28.20 | 28.25 | 5,367,603 | +0.00(+0.00%) |
Dec 22, 2004 | 28.03 | 28.33 | 27.93 | 28.25 | 7,744,540 | +0.27(+0.97%) |
Dec 21, 2004 | 27.67 | 28.01 | 27.58 | 27.97 | 8,288,872 | +0.25(+0.91%) |
Dec 20, 2004 | 28.27 | 28.27 | 27.71 | 27.72 | 8,452,353 | -0.19(-0.67%) |
Dec 17, 2004 | 28.23 | 28.33 | 27.89 | 27.91 | 13,309,644 | -0.39(-1.36%) |
Dec 16, 2004 | 28.23 | 28.33 | 27.94 | 28.29 | 11,004,060 | +0.07(+0.24%) |
Dec 15, 2004 | 28.40 | 28.40 | 28.11 | 28.23 | 7,465,299 | -0.11(-0.38%) |
Dec 14, 2004 | 28.37 | 28.43 | 28.13 | 28.33 | 7,806,710 | -0.07(-0.26%) |
Dec 13, 2004 | 28.40 | 28.48 | 28.05 | 28.41 | 6,917,805 | +0.08(+0.28%) |
Dec 10, 2004 | 28.53 | 28.58 | 28.25 | 28.33 | 6,955,288 | -0.17(-0.58%) |
Dec 09, 2004 | 28.27 | 28.56 | 28.03 | 28.49 | 8,823,269 | +0.22(+0.78%) |
Dec 08, 2004 | 27.90 | 28.37 | 27.87 | 28.27 | 8,872,343 | +0.52(+1.89%) |
Dec 07, 2004 | 27.77 | 28.15 | 27.72 | 27.75 | 9,559,533 | -0.15(-0.55%) |
Dec 06, 2004 | 27.63 | 28.02 | 27.63 | 27.90 | 7,545,985 | +0.14(+0.50%) |
Dec 03, 2004 | 27.80 | 28.08 | 27.68 | 27.76 | 9,399,515 | -0.24(-0.85%) |
Dec 02, 2004 | 28.09 | 28.35 | 27.56 | 28.00 | 12,657,078 | -0.09(-0.31%) |
Dec 01, 2004 | 27.87 | 28.28 | 27.83 | 28.09 | 13,015,951 | +0.35(+1.27%) |
Nov 30, 2004 | 28.23 | 28.50 | 27.73 | 27.73 | 14,818,299 | -0.85(-2.97%) |
Nov 29, 2004 | 28.77 | 28.88 | 28.30 | 28.58 | 10,987,953 | -0.23(-0.78%) |
Nov 26, 2004 | 28.74 | 29.02 | 28.73 | 28.81 | 3,170,253 | -0.04(-0.14%) |
Nov 24, 2004 | 28.88 | 29.10 | 28.78 | 28.85 | 7,108,833 | -0.07(-0.23%) |
Nov 23, 2004 | 28.71 | 28.94 | 28.56 | 28.92 | 9,122,531 | +0.20(+0.69%) |
Nov 22, 2004 | 28.39 | 28.84 | 28.27 | 28.72 | 10,497,060 | +0.35(+1.24%) |
Nov 19, 2004 | 28.55 | 28.55 | 28.34 | 28.37 | 13,417,126 | -0.07(-0.26%) |
Nov 18, 2004 | 28.09 | 28.49 | 27.94 | 28.44 | 14,031,757 | +0.35(+1.25%) |
Nov 17, 2004 | 28.47 | 28.76 | 28.02 | 28.09 | 17,809,566 | -0.48(-1.67%) |
Nov 16, 2004 | 29.41 | 29.43 | 28.33 | 28.56 | 24,905,756 | -0.52(-1.80%) |
Nov 15, 2004 | 28.64 | 29.22 | 28.48 | 29.09 | 15,032,811 | +0.38(+1.32%) |
Nov 12, 2004 | 28.46 | 28.73 | 28.41 | 28.71 | 9,738,066 | +0.30(+1.05%) |
Nov 11, 2004 | 28.15 | 28.48 | 27.97 | 28.41 | 8,736,862 | +0.50(+1.81%) |
Nov 10, 2004 | 28.03 | 28.20 | 27.91 | 27.91 | 7,967,331 | -0.03(-0.12%) |
Nov 09, 2004 | 28.10 | 28.27 | 27.79 | 27.94 | 7,415,773 | -0.26(-0.92%) |
Nov 08, 2004 | 28.03 | 28.41 | 27.97 | 28.20 | 8,848,107 | +0.11(+0.38%) |
Nov 05, 2004 | 27.86 | 28.37 | 27.83 | 28.09 | 11,811,677 | +0.23(+0.83%) |
Nov 04, 2004 | 27.38 | 27.89 | 27.27 | 27.86 | 10,066,081 | +0.48(+1.77%) |
Nov 03, 2004 | 27.83 | 27.83 | 27.10 | 27.38 | 10,810,925 | +0.05(+0.17%) |
Nov 02, 2004 | 27.14 | 27.61 | 27.14 | 27.33 | 8,951,675 | +0.04(+0.15%) |
Nov 01, 2004 | 27.25 | 27.69 | 27.21 | 27.29 | 10,704,196 | +0.00(+0.00%) |
Oct 29, 2004 | 27.28 | 27.57 | 27.11 | 27.29 | 12,550,048 | -0.05(-0.19%) |
Oct 28, 2004 | 26.95 | 27.53 | 26.94 | 27.34 | 11,093,779 | +0.25(+0.91%) |
Oct 27, 2004 | 26.25 | 27.14 | 26.24 | 27.10 | 12,622,906 | +0.74(+2.82%) |
Oct 26, 2004 | 25.68 | 26.39 | 25.63 | 26.35 | 9,238,443 | +0.66(+2.59%) |
Oct 25, 2004 | 25.84 | 25.84 | 25.45 | 25.69 | 9,430,826 | -0.33(-1.28%) |
Oct 22, 2004 | 26.39 | 26.53 | 25.99 | 26.02 | 6,593,705 | -0.37(-1.41%) |
Oct 21, 2004 | 26.17 | 26.53 | 26.17 | 26.39 | 7,394,246 | +0.17(+0.63%) |
Oct 20, 2004 | 26.40 | 26.45 | 26.15 | 26.23 | 8,369,709 | -0.17(-0.65%) |
Oct 19, 2004 | 26.72 | 26.88 | 26.29 | 26.40 | 8,347,881 | -0.29(-1.10%) |
Oct 18, 2004 | 26.45 | 26.75 | 26.33 | 26.69 | 10,545,834 | +0.25(+0.93%) |
Oct 15, 2004 | 26.25 | 26.49 | 26.01 | 26.45 | 11,097,241 | +0.33(+1.27%) |
Oct 14, 2004 | 26.37 | 26.49 | 25.97 | 26.11 | 5,968,987 | -0.32(-1.21%) |
Oct 13, 2004 | 26.57 | 26.59 | 26.30 | 26.43 | 8,081,737 | -0.04(-0.15%) |
Oct 12, 2004 | 26.41 | 26.57 | 25.99 | 26.47 | 8,484,868 | -0.15(-0.55%) |
Oct 11, 2004 | 26.12 | 26.71 | 26.11 | 26.62 | 13,377,535 | +0.70(+2.69%) |
Oct 08, 2004 | 25.97 | 26.31 | 25.72 | 25.92 | 9,056,146 | -0.18(-0.69%) |
Oct 07, 2004 | 26.41 | 26.54 | 26.08 | 26.10 | 7,631,489 | -0.28(-1.06%) |
Oct 06, 2004 | 26.31 | 26.44 | 26.15 | 26.38 | 6,059,007 | +0.12(+0.46%) |
Oct 05, 2004 | 26.24 | 26.36 | 26.04 | 26.26 | 8,864,666 | -0.07(-0.28%) |
Oct 04, 2004 | 26.08 | 26.51 | 26.08 | 26.33 | 11,242,205 | +0.26(+0.99%) |