Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.85 | 30.10 | 29.75 | 29.85 | 257,557 | +0.07(+0.25%) |
Dec 30, 2004 | 30.00 | 30.00 | 29.68 | 29.78 | 297,097 | -0.15(-0.49%) |
Dec 29, 2004 | 29.95 | 30.14 | 29.85 | 29.92 | 136,209 | +0.00(+0.00%) |
Dec 28, 2004 | 29.96 | 30.15 | 29.79 | 29.92 | 143,708 | -0.02(-0.07%) |
Dec 27, 2004 | 29.89 | 30.07 | 29.76 | 29.95 | 194,565 | +0.00(+0.00%) |
Dec 23, 2004 | 30.29 | 30.41 | 29.92 | 29.95 | 165,114 | -0.29(-0.97%) |
Dec 22, 2004 | 30.40 | 30.58 | 30.07 | 30.24 | 266,147 | -0.04(-0.15%) |
Dec 21, 2004 | 29.92 | 30.33 | 29.92 | 30.28 | 210,109 | +0.54(+1.83%) |
Dec 20, 2004 | 30.07 | 30.14 | 29.52 | 29.74 | 309,232 | -0.33(-1.10%) |
Dec 17, 2004 | 29.96 | 30.07 | 29.54 | 30.07 | 309,505 | +0.12(+0.39%) |
Dec 16, 2004 | 30.47 | 30.68 | 29.92 | 29.95 | 241,059 | -0.61(-1.99%) |
Dec 15, 2004 | 30.62 | 30.86 | 30.28 | 30.56 | 240,241 | -0.07(-0.24%) |
Dec 14, 2004 | 30.44 | 30.64 | 30.14 | 30.64 | 191,975 | +0.17(+0.55%) |
Dec 13, 2004 | 30.88 | 30.88 | 30.36 | 30.47 | 158,161 | -0.23(-0.76%) |
Dec 10, 2004 | 30.44 | 30.83 | 30.31 | 30.70 | 146,299 | +0.21(+0.67%) |
Dec 09, 2004 | 30.49 | 30.50 | 30.03 | 30.50 | 192,929 | +0.03(+0.10%) |
Dec 08, 2004 | 30.01 | 30.50 | 30.01 | 30.47 | 204,791 | +0.52(+1.74%) |
Dec 07, 2004 | 30.88 | 30.88 | 29.95 | 29.95 | 207,654 | -0.90(-2.92%) |
Dec 06, 2004 | 30.72 | 30.88 | 30.49 | 30.85 | 246,104 | +0.06(+0.19%) |
Dec 03, 2004 | 30.53 | 30.79 | 30.38 | 30.79 | 254,285 | +0.44(+1.45%) |
Dec 02, 2004 | 30.58 | 30.62 | 29.94 | 30.35 | 310,187 | -0.23(-0.77%) |
Dec 01, 2004 | 29.96 | 30.62 | 29.84 | 30.58 | 398,130 | +0.73(+2.46%) |
Nov 30, 2004 | 29.70 | 29.89 | 29.59 | 29.85 | 259,739 | +0.29(+0.99%) |
Nov 29, 2004 | 29.35 | 29.67 | 29.10 | 29.56 | 275,964 | +0.39(+1.33%) |
Nov 26, 2004 | 29.78 | 29.84 | 29.12 | 29.17 | 86,579 | -0.46(-1.56%) |
Nov 24, 2004 | 29.37 | 29.66 | 29.29 | 29.63 | 162,797 | +0.43(+1.46%) |
Nov 23, 2004 | 29.07 | 29.21 | 28.67 | 29.21 | 197,156 | +0.29(+0.99%) |
Nov 22, 2004 | 28.36 | 28.92 | 28.36 | 28.92 | 216,517 | +0.56(+1.97%) |
Nov 19, 2004 | 28.85 | 28.90 | 28.28 | 28.36 | 274,464 | -0.49(-1.70%) |
Nov 18, 2004 | 29.09 | 29.40 | 28.63 | 28.85 | 302,960 | -0.34(-1.18%) |
Nov 17, 2004 | 29.89 | 30.25 | 28.98 | 29.20 | 266,556 | -0.73(-2.43%) |
Nov 16, 2004 | 30.09 | 30.26 | 29.74 | 29.92 | 237,923 | -0.15(-0.49%) |
Nov 15, 2004 | 29.84 | 30.07 | 29.56 | 30.07 | 205,200 | +0.21(+0.69%) |
Nov 12, 2004 | 29.04 | 29.89 | 28.90 | 29.87 | 165,524 | +0.84(+2.88%) |
Nov 11, 2004 | 28.58 | 29.03 | 28.16 | 29.03 | 190,202 | +0.45(+1.57%) |
Nov 10, 2004 | 28.24 | 28.60 | 28.21 | 28.58 | 535,021 | -0.46(-1.59%) |
Nov 09, 2004 | 29.15 | 29.34 | 28.92 | 29.04 | 320,549 | +0.13(+0.46%) |
Nov 08, 2004 | 28.96 | 29.04 | 28.60 | 28.91 | 304,733 | -0.04(-0.15%) |
Nov 05, 2004 | 30.20 | 30.25 | 28.85 | 28.96 | 551,519 | -1.25(-4.13%) |
Nov 04, 2004 | 29.75 | 30.28 | 29.75 | 30.20 | 160,888 | +0.45(+1.53%) |
Nov 03, 2004 | 29.48 | 29.80 | 29.48 | 29.75 | 242,559 | +0.74(+2.55%) |
Nov 02, 2004 | 29.85 | 29.86 | 29.01 | 29.01 | 347,409 | -0.98(-3.25%) |
Nov 01, 2004 | 29.47 | 30.03 | 29.04 | 29.98 | 368,815 | +0.39(+1.31%) |
Oct 29, 2004 | 30.55 | 30.65 | 29.59 | 29.59 | 231,515 | -0.99(-3.24%) |
Oct 28, 2004 | 30.51 | 30.58 | 30.18 | 30.58 | 148,617 | +0.05(+0.17%) |
Oct 27, 2004 | 30.25 | 30.53 | 30.03 | 30.53 | 227,561 | +0.30(+0.99%) |
Oct 26, 2004 | 29.51 | 30.23 | 29.27 | 30.23 | 162,797 | +0.71(+2.41%) |
Oct 25, 2004 | 29.34 | 29.56 | 29.17 | 29.52 | 151,753 | +0.10(+0.35%) |
Oct 22, 2004 | 30.03 | 30.17 | 29.33 | 29.42 | 171,523 | -0.59(-1.98%) |
Oct 21, 2004 | 29.37 | 30.01 | 29.23 | 30.01 | 152,571 | +0.62(+2.12%) |
Oct 20, 2004 | 29.85 | 29.85 | 29.05 | 29.39 | 241,605 | -0.44(-1.48%) |
Oct 19, 2004 | 30.09 | 30.25 | 29.82 | 29.83 | 195,929 | -0.12(-0.39%) |
Oct 18, 2004 | 29.60 | 30.03 | 29.38 | 29.95 | 165,251 | +0.34(+1.16%) |
Oct 15, 2004 | 29.29 | 29.63 | 29.18 | 29.60 | 157,752 | +0.29(+1.00%) |
Oct 14, 2004 | 28.97 | 29.31 | 28.71 | 29.31 | 151,207 | +0.26(+0.91%) |
Oct 13, 2004 | 29.46 | 29.52 | 29.01 | 29.04 | 129,665 | -0.40(-1.37%) |
Oct 12, 2004 | 28.78 | 29.45 | 28.74 | 29.45 | 173,432 | +0.55(+1.90%) |
Oct 11, 2004 | 28.97 | 29.15 | 28.87 | 28.90 | 96,532 | -0.10(-0.35%) |
Oct 08, 2004 | 29.04 | 29.34 | 28.96 | 29.00 | 145,481 | -0.01(-0.03%) |
Oct 07, 2004 | 29.56 | 29.56 | 29.01 | 29.01 | 163,751 | -0.56(-1.89%) |
Oct 06, 2004 | 29.29 | 29.56 | 29.23 | 29.56 | 159,115 | +0.27(+0.93%) |
Oct 05, 2004 | 29.26 | 29.43 | 29.04 | 29.29 | 175,477 | +0.03(+0.10%) |
Oct 04, 2004 | 29.32 | 29.50 | 29.23 | 29.26 | 185,430 | -0.04(-0.13%) |