Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.80 | 29.99 | 29.71 | 29.78 | 715,629 | -0.02(-0.06%) |
Dec 30, 2004 | 29.80 | 29.94 | 29.64 | 29.80 | 1,169,250 | -0.12(-0.41%) |
Dec 29, 2004 | 29.52 | 29.96 | 29.48 | 29.92 | 1,577,823 | +0.28(+0.95%) |
Dec 28, 2004 | 29.55 | 29.78 | 29.47 | 29.64 | 1,022,576 | +0.20(+0.69%) |
Dec 27, 2004 | 29.98 | 29.98 | 29.43 | 29.44 | 1,631,357 | -0.54(-1.79%) |
Dec 23, 2004 | 30.06 | 30.25 | 29.92 | 29.98 | 1,543,875 | -0.07(-0.24%) |
Dec 22, 2004 | 30.79 | 30.85 | 29.97 | 30.05 | 2,407,810 | -0.53(-1.73%) |
Dec 21, 2004 | 30.42 | 30.66 | 30.42 | 30.58 | 1,632,227 | +0.25(+0.83%) |
Dec 20, 2004 | 30.44 | 30.75 | 30.33 | 30.33 | 2,188,236 | -0.10(-0.33%) |
Dec 17, 2004 | 30.19 | 30.74 | 30.18 | 30.43 | 3,167,399 | -0.22(-0.72%) |
Dec 16, 2004 | 30.96 | 30.96 | 30.40 | 30.65 | 2,081,169 | -0.31(-0.99%) |
Dec 15, 2004 | 30.59 | 31.10 | 30.44 | 30.96 | 2,266,686 | +0.33(+1.06%) |
Dec 14, 2004 | 30.78 | 30.97 | 30.48 | 30.63 | 2,173,765 | -0.08(-0.27%) |
Dec 13, 2004 | 30.21 | 30.76 | 30.21 | 30.71 | 2,030,356 | +0.51(+1.67%) |
Dec 10, 2004 | 30.64 | 30.84 | 30.15 | 30.21 | 1,881,615 | -0.35(-1.14%) |
Dec 09, 2004 | 30.47 | 30.69 | 30.20 | 30.56 | 1,832,652 | +0.19(+0.62%) |
Dec 08, 2004 | 30.32 | 30.55 | 29.92 | 30.37 | 2,322,614 | -0.00(-0.02%) |
Dec 07, 2004 | 30.94 | 31.01 | 30.33 | 30.37 | 2,236,873 | -0.56(-1.80%) |
Dec 06, 2004 | 31.04 | 31.13 | 30.64 | 30.93 | 1,993,143 | +0.02(+0.07%) |
Dec 03, 2004 | 30.42 | 31.11 | 30.37 | 30.91 | 2,148,303 | +0.27(+0.88%) |
Dec 02, 2004 | 31.11 | 31.21 | 30.18 | 30.64 | 4,073,877 | -0.69(-2.20%) |
Dec 01, 2004 | 32.03 | 32.15 | 31.30 | 31.33 | 3,020,617 | -0.66(-2.05%) |
Nov 30, 2004 | 31.78 | 32.07 | 31.75 | 31.98 | 2,171,044 | +0.19(+0.61%) |
Nov 29, 2004 | 32.10 | 32.16 | 31.39 | 31.79 | 2,819,431 | -0.43(-1.33%) |
Nov 26, 2004 | 32.03 | 32.37 | 31.94 | 32.22 | 702,355 | +0.27(+0.85%) |
Nov 24, 2004 | 31.42 | 31.98 | 31.36 | 31.95 | 2,324,681 | +0.53(+1.68%) |
Nov 23, 2004 | 31.22 | 31.71 | 31.15 | 31.42 | 2,485,173 | +0.04(+0.12%) |
Nov 22, 2004 | 31.50 | 31.61 | 31.11 | 31.38 | 2,804,089 | -0.07(-0.23%) |
Nov 19, 2004 | 31.31 | 31.68 | 31.10 | 31.45 | 2,805,830 | +0.15(+0.47%) |
Nov 18, 2004 | 31.03 | 31.33 | 30.93 | 31.31 | 2,213,479 | +0.28(+0.90%) |
Nov 17, 2004 | 30.55 | 31.03 | 30.44 | 31.03 | 2,862,736 | +0.47(+1.55%) |
Nov 16, 2004 | 30.57 | 30.82 | 30.51 | 30.55 | 1,618,626 | -0.01(-0.05%) |
Nov 15, 2004 | 30.70 | 30.73 | 30.27 | 30.57 | 2,749,903 | -0.41(-1.34%) |
Nov 12, 2004 | 30.57 | 30.99 | 30.52 | 30.98 | 2,527,064 | +0.32(+1.05%) |
Nov 11, 2004 | 30.67 | 30.75 | 30.44 | 30.66 | 1,558,238 | -0.01(-0.03%) |
Nov 10, 2004 | 30.42 | 30.72 | 30.03 | 30.67 | 2,433,163 | +0.37(+1.23%) |
Nov 09, 2004 | 30.44 | 30.62 | 30.28 | 30.30 | 2,384,852 | -0.38(-1.24%) |
Nov 08, 2004 | 31.29 | 31.32 | 30.56 | 30.68 | 3,319,294 | -0.62(-1.97%) |
Nov 05, 2004 | 30.97 | 31.29 | 30.83 | 31.29 | 2,268,210 | +0.42(+1.37%) |
Nov 04, 2004 | 30.56 | 31.14 | 30.52 | 30.87 | 2,978,726 | +0.01(+0.04%) |
Nov 03, 2004 | 30.88 | 31.06 | 30.56 | 30.86 | 2,729,011 | +0.36(+1.18%) |
Nov 02, 2004 | 30.74 | 30.78 | 30.46 | 30.50 | 2,938,902 | -0.25(-0.82%) |
Nov 01, 2004 | 31.13 | 31.34 | 30.68 | 30.75 | 3,147,487 | -0.24(-0.79%) |
Oct 29, 2004 | 31.16 | 31.48 | 30.10 | 31.00 | 5,092,646 | -0.04(-0.13%) |
Oct 28, 2004 | 31.34 | 31.68 | 30.83 | 31.04 | 3,325,061 | -0.49(-1.55%) |
Oct 27, 2004 | 32.58 | 32.88 | 31.37 | 31.52 | 3,651,920 | -1.13(-3.45%) |
Oct 26, 2004 | 32.19 | 32.74 | 32.02 | 32.65 | 1,625,590 | +0.48(+1.50%) |
Oct 25, 2004 | 32.40 | 32.53 | 31.98 | 32.17 | 2,117,620 | -0.05(-0.16%) |
Oct 22, 2004 | 32.14 | 32.54 | 32.05 | 32.22 | 1,988,356 | +0.20(+0.63%) |
Oct 21, 2004 | 32.17 | 32.28 | 31.87 | 32.02 | 2,118,055 | -0.09(-0.29%) |
Oct 20, 2004 | 31.13 | 32.11 | 31.11 | 32.11 | 1,867,144 | +1.08(+3.47%) |
Oct 19, 2004 | 30.88 | 31.21 | 30.84 | 31.03 | 1,754,963 | -0.06(-0.19%) |
Oct 18, 2004 | 31.46 | 31.70 | 31.00 | 31.09 | 1,971,708 | -0.37(-1.17%) |
Oct 15, 2004 | 31.25 | 31.48 | 30.98 | 31.46 | 1,656,056 | +0.28(+0.90%) |
Oct 14, 2004 | 30.83 | 31.47 | 30.83 | 31.18 | 2,363,417 | +0.43(+1.39%) |
Oct 13, 2004 | 30.97 | 31.00 | 30.09 | 30.75 | 3,136,932 | -0.56(-1.78%) |
Oct 12, 2004 | 31.68 | 32.03 | 31.22 | 31.31 | 2,352,754 | -0.38(-1.19%) |
Oct 11, 2004 | 31.94 | 31.98 | 31.38 | 31.68 | 2,100,754 | -0.05(-0.16%) |
Oct 08, 2004 | 31.64 | 31.95 | 31.43 | 31.73 | 1,810,020 | +0.15(+0.48%) |
Oct 07, 2004 | 31.94 | 32.30 | 31.50 | 31.58 | 2,483,105 | -0.28(-0.87%) |
Oct 06, 2004 | 31.25 | 31.86 | 31.25 | 31.86 | 1,271,964 | +0.56(+1.78%) |
Oct 05, 2004 | 31.08 | 31.60 | 31.08 | 31.30 | 1,365,974 | +0.44(+1.41%) |
Oct 04, 2004 | 30.93 | 31.08 | 30.76 | 30.87 | 1,306,783 | -0.06(-0.21%) |