Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 28.52 | 28.80 | 28.44 | 28.53 | 1,452,745 | -0.08(-0.30%) |
Dec 30, 2004 | 28.92 | 29.17 | 28.55 | 28.62 | 2,543,717 | -0.16(-0.56%) |
Dec 29, 2004 | 29.26 | 29.30 | 28.47 | 28.78 | 4,716,357 | -0.33(-1.14%) |
Dec 28, 2004 | 28.83 | 29.37 | 28.74 | 29.11 | 2,320,788 | +0.37(+1.27%) |
Dec 27, 2004 | 28.62 | 29.05 | 28.14 | 28.74 | 2,256,489 | +0.56(+1.99%) |
Dec 23, 2004 | 28.36 | 28.53 | 28.06 | 28.18 | 1,172,229 | -0.14(-0.48%) |
Dec 22, 2004 | 28.35 | 28.66 | 27.95 | 28.32 | 2,953,184 | -0.05(-0.18%) |
Dec 21, 2004 | 28.25 | 28.52 | 27.79 | 28.37 | 3,910,493 | +0.18(+0.63%) |
Dec 20, 2004 | 28.56 | 28.92 | 28.10 | 28.19 | 4,327,380 | -0.15(-0.54%) |
Dec 17, 2004 | 29.28 | 29.34 | 28.34 | 28.34 | 3,508,798 | -0.53(-1.82%) |
Dec 16, 2004 | 30.04 | 30.30 | 28.80 | 28.87 | 7,026,194 | -1.66(-5.45%) |
Dec 15, 2004 | 29.63 | 30.65 | 29.19 | 30.54 | 6,976,732 | +1.19(+4.05%) |
Dec 14, 2004 | 29.31 | 29.66 | 29.13 | 29.35 | 4,040,977 | +0.03(+0.12%) |
Dec 13, 2004 | 28.87 | 29.31 | 28.57 | 29.31 | 4,024,843 | +0.81(+2.83%) |
Dec 10, 2004 | 28.53 | 29.14 | 28.01 | 28.51 | 3,970,200 | -0.16(-0.56%) |
Dec 09, 2004 | 27.25 | 29.07 | 26.83 | 28.67 | 6,202,665 | +0.82(+2.96%) |
Dec 08, 2004 | 27.84 | 28.40 | 27.53 | 27.84 | 6,337,859 | -0.13(-0.46%) |
Dec 07, 2004 | 29.20 | 29.69 | 27.83 | 27.97 | 5,287,280 | -1.21(-4.16%) |
Dec 06, 2004 | 29.03 | 29.70 | 28.95 | 29.19 | 4,269,911 | +0.15(+0.53%) |
Dec 03, 2004 | 29.04 | 29.36 | 28.77 | 29.03 | 3,395,155 | -0.04(-0.15%) |
Dec 02, 2004 | 29.22 | 29.51 | 28.78 | 29.07 | 5,602,419 | -0.24(-0.81%) |
Dec 01, 2004 | 28.23 | 29.70 | 27.45 | 29.31 | 9,639,745 | +1.38(+4.92%) |
Nov 30, 2004 | 27.77 | 28.78 | 27.57 | 27.94 | 6,384,376 | +0.01(+0.03%) |
Nov 29, 2004 | 27.04 | 27.96 | 26.88 | 27.93 | 5,736,199 | +1.16(+4.35%) |
Nov 26, 2004 | 27.01 | 27.01 | 26.54 | 26.77 | 1,001,117 | +0.06(+0.22%) |
Nov 24, 2004 | 26.52 | 26.71 | 26.14 | 26.71 | 3,146,318 | +0.39(+1.48%) |
Nov 23, 2004 | 26.20 | 26.56 | 25.93 | 26.32 | 7,247,002 | -0.61(-2.27%) |
Nov 22, 2004 | 26.29 | 27.02 | 25.83 | 26.93 | 4,575,746 | +0.50(+1.90%) |
Nov 19, 2004 | 28.05 | 28.42 | 26.16 | 26.43 | 7,580,983 | -1.56(-5.58%) |
Nov 18, 2004 | 26.62 | 28.04 | 26.46 | 27.99 | 6,915,141 | +1.25(+4.67%) |
Nov 17, 2004 | 27.12 | 27.13 | 25.69 | 26.74 | 7,344,158 | -0.07(-0.25%) |
Nov 16, 2004 | 25.40 | 26.95 | 25.30 | 26.81 | 10,354,223 | +1.27(+4.95%) |
Nov 15, 2004 | 25.60 | 26.02 | 25.36 | 25.54 | 4,952,004 | -0.15(-0.59%) |
Nov 12, 2004 | 23.99 | 26.10 | 23.92 | 25.70 | 9,290,926 | +1.72(+7.19%) |
Nov 11, 2004 | 23.55 | 24.07 | 23.36 | 23.97 | 2,794,438 | +0.42(+1.80%) |
Nov 10, 2004 | 23.61 | 23.70 | 23.35 | 23.55 | 3,141,137 | -0.05(-0.22%) |
Nov 09, 2004 | 23.67 | 23.78 | 23.50 | 23.60 | 3,444,381 | -0.09(-0.39%) |
Nov 08, 2004 | 23.39 | 23.85 | 23.15 | 23.69 | 3,404,341 | +0.31(+1.34%) |
Nov 05, 2004 | 22.93 | 23.57 | 22.88 | 23.38 | 5,879,519 | +0.77(+3.40%) |
Nov 04, 2004 | 22.48 | 23.04 | 22.19 | 22.61 | 4,096,444 | +0.08(+0.36%) |
Nov 03, 2004 | 23.18 | 23.46 | 22.19 | 22.53 | 7,265,491 | -0.23(-1.01%) |
Nov 02, 2004 | 22.76 | 22.89 | 22.50 | 22.76 | 3,980,328 | +0.19(+0.83%) |
Nov 01, 2004 | 22.75 | 23.39 | 22.44 | 22.57 | 6,840,832 | -0.21(-0.93%) |
Oct 29, 2004 | 22.67 | 23.08 | 22.61 | 22.78 | 7,484,180 | +0.14(+0.64%) |
Oct 28, 2004 | 22.64 | 23.03 | 22.36 | 22.64 | 4,404,752 | -0.16(-0.71%) |
Oct 27, 2004 | 21.27 | 23.16 | 21.27 | 22.80 | 7,197,188 | +1.42(+6.63%) |
Oct 26, 2004 | 22.16 | 22.16 | 21.03 | 21.38 | 5,113,813 | -0.39(-1.79%) |
Oct 25, 2004 | 21.08 | 21.98 | 21.01 | 21.77 | 6,480,119 | +0.53(+2.52%) |
Oct 22, 2004 | 21.98 | 22.19 | 21.23 | 21.24 | 7,319,428 | -1.10(-4.94%) |
Oct 21, 2004 | 20.72 | 22.36 | 20.68 | 22.34 | 27,596,268 | +3.66(+19.59%) |
Oct 20, 2004 | 19.28 | 19.31 | 18.35 | 18.68 | 7,444,258 | -0.14(-0.72%) |
Oct 19, 2004 | 18.87 | 19.31 | 18.72 | 18.82 | 7,455,092 | +0.03(+0.14%) |
Oct 18, 2004 | 18.66 | 19.07 | 18.59 | 18.79 | 4,933,751 | +0.07(+0.36%) |
Oct 15, 2004 | 18.26 | 18.90 | 18.08 | 18.72 | 8,811,860 | +0.50(+2.75%) |
Oct 14, 2004 | 18.00 | 18.23 | 17.69 | 18.22 | 5,906,134 | +0.53(+2.98%) |
Oct 13, 2004 | 17.93 | 17.93 | 17.48 | 17.70 | 4,567,738 | +0.08(+0.48%) |
Oct 12, 2004 | 17.47 | 17.72 | 17.40 | 17.61 | 2,434,784 | -0.18(-1.00%) |
Oct 11, 2004 | 17.54 | 17.82 | 17.43 | 17.79 | 3,792,375 | +0.34(+1.95%) |
Oct 08, 2004 | 17.75 | 18.00 | 17.37 | 17.45 | 3,605,601 | -0.47(-2.61%) |
Oct 07, 2004 | 17.91 | 18.04 | 17.75 | 17.92 | 4,374,251 | +0.08(+0.48%) |
Oct 06, 2004 | 17.39 | 17.91 | 17.15 | 17.83 | 5,431,895 | +0.35(+1.99%) |
Oct 05, 2004 | 17.65 | 17.83 | 17.39 | 17.48 | 3,289,756 | -0.20(-1.15%) |
Oct 04, 2004 | 17.95 | 18.26 | 17.63 | 17.69 | 4,812,453 | -0.13(-0.72%) |