Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 28.78 | 29.22 | 28.71 | 28.80 | 390,900 | -0.05(-0.17%) |
Dec 30, 2004 | 28.59 | 28.95 | 28.41 | 28.85 | 437,400 | +0.32(+1.12%) |
Dec 29, 2004 | 29.27 | 29.30 | 28.37 | 28.53 | 617,100 | -0.17(-0.59%) |
Dec 28, 2004 | 28.28 | 28.82 | 28.28 | 28.70 | 448,200 | +0.30(+1.06%) |
Dec 27, 2004 | 28.56 | 28.87 | 27.94 | 28.40 | 647,400 | -0.16(-0.56%) |
Dec 23, 2004 | 28.68 | 28.74 | 28.28 | 28.56 | 384,900 | -0.17(-0.59%) |
Dec 22, 2004 | 28.46 | 28.86 | 28.41 | 28.73 | 420,400 | +0.10(+0.35%) |
Dec 21, 2004 | 28.21 | 28.78 | 27.96 | 28.63 | 449,400 | +0.27(+0.95%) |
Dec 20, 2004 | 28.68 | 28.98 | 27.98 | 28.36 | 406,800 | -0.42(-1.46%) |
Dec 17, 2004 | 29.11 | 29.11 | 28.14 | 28.78 | 683,000 | -0.30(-1.03%) |
Dec 16, 2004 | 28.38 | 29.76 | 28.37 | 29.08 | 1,302,900 | +0.83(+2.94%) |
Dec 15, 2004 | 27.87 | 28.40 | 27.50 | 28.25 | 735,900 | +0.23(+0.82%) |
Dec 14, 2004 | 27.61 | 28.23 | 27.50 | 28.02 | 483,200 | +0.32(+1.16%) |
Dec 13, 2004 | 27.48 | 27.89 | 27.36 | 27.70 | 458,200 | +0.28(+1.02%) |
Dec 10, 2004 | 27.29 | 27.87 | 27.06 | 27.42 | 315,200 | -0.14(-0.51%) |
Dec 09, 2004 | 27.47 | 27.79 | 26.79 | 27.56 | 1,139,400 | -0.08(-0.29%) |
Dec 08, 2004 | 26.83 | 28.10 | 26.72 | 27.64 | 967,500 | +0.86(+3.21%) |
Dec 07, 2004 | 26.94 | 27.27 | 26.63 | 26.78 | 728,700 | +0.34(+1.29%) |
Dec 06, 2004 | 26.40 | 26.86 | 26.24 | 26.44 | 682,600 | -0.36(-1.34%) |
Dec 03, 2004 | 27.17 | 27.17 | 26.32 | 26.80 | 487,300 | -0.02(-0.06%) |
Dec 02, 2004 | 25.34 | 27.27 | 25.17 | 26.82 | 1,070,700 | +1.57(+6.20%) |
Dec 01, 2004 | 24.91 | 25.38 | 24.91 | 25.25 | 360,600 | +0.31(+1.24%) |
Nov 30, 2004 | 24.88 | 25.22 | 24.42 | 24.94 | 510,800 | -0.04(-0.16%) |
Nov 29, 2004 | 25.25 | 25.25 | 24.50 | 24.98 | 478,100 | -0.18(-0.72%) |
Nov 26, 2004 | 24.96 | 25.39 | 24.96 | 25.16 | 187,800 | +0.05(+0.20%) |
Nov 24, 2004 | 24.44 | 25.28 | 24.26 | 25.11 | 803,000 | +0.55(+2.24%) |
Nov 23, 2004 | 24.54 | 24.72 | 24.25 | 24.56 | 526,200 | +0.07(+0.29%) |
Nov 22, 2004 | 24.56 | 25.14 | 24.36 | 24.49 | 898,500 | -0.36(-1.45%) |
Nov 19, 2004 | 24.69 | 25.07 | 24.33 | 24.85 | 742,800 | -0.02(-0.08%) |
Nov 18, 2004 | 24.98 | 25.05 | 24.48 | 24.87 | 802,100 | -0.05(-0.20%) |
Nov 17, 2004 | 25.33 | 25.59 | 24.45 | 24.92 | 1,275,300 | -0.30(-1.19%) |
Nov 16, 2004 | 25.74 | 25.92 | 25.10 | 25.22 | 924,800 | -0.59(-2.29%) |
Nov 15, 2004 | 25.60 | 25.93 | 25.00 | 25.81 | 1,012,400 | +0.17(+0.66%) |
Nov 12, 2004 | 25.25 | 26.05 | 24.64 | 25.64 | 1,767,900 | +0.82(+3.30%) |
Nov 11, 2004 | 29.41 | 29.50 | 24.59 | 24.82 | 5,716,100 | -4.51(-15.38%) |
Nov 10, 2004 | 28.40 | 29.34 | 27.50 | 29.33 | 1,713,200 | +1.27(+4.53%) |
Nov 09, 2004 | 27.49 | 28.79 | 27.29 | 28.06 | 838,300 | +0.53(+1.93%) |
Nov 08, 2004 | 27.51 | 27.60 | 27.17 | 27.53 | 640,100 | -0.01(-0.04%) |
Nov 05, 2004 | 27.75 | 28.05 | 27.35 | 27.54 | 807,400 | -0.31(-1.11%) |
Nov 04, 2004 | 27.98 | 28.08 | 27.26 | 27.85 | 518,300 | -0.24(-0.85%) |
Nov 03, 2004 | 27.42 | 28.37 | 27.36 | 28.09 | 740,900 | +0.95(+3.50%) |
Nov 02, 2004 | 27.25 | 27.50 | 27.13 | 27.14 | 706,900 | +0.09(+0.33%) |
Nov 01, 2004 | 26.64 | 27.24 | 26.29 | 27.05 | 808,600 | +0.41(+1.54%) |
Oct 29, 2004 | 27.03 | 27.93 | 26.60 | 26.64 | 1,145,500 | -0.46(-1.70%) |
Oct 28, 2004 | 26.96 | 27.26 | 26.66 | 27.10 | 668,200 | -0.01(-0.04%) |
Oct 27, 2004 | 25.35 | 27.11 | 25.25 | 27.11 | 966,800 | +1.76(+6.94%) |
Oct 26, 2004 | 24.35 | 25.41 | 24.30 | 25.35 | 860,900 | +1.12(+4.62%) |
Oct 25, 2004 | 24.61 | 24.70 | 24.01 | 24.23 | 715,900 | -0.50(-2.02%) |
Oct 22, 2004 | 24.98 | 25.19 | 24.27 | 24.73 | 937,300 | -0.14(-0.56%) |
Oct 21, 2004 | 25.20 | 25.34 | 24.65 | 24.87 | 1,140,000 | -0.13(-0.52%) |
Oct 20, 2004 | 24.70 | 25.96 | 24.50 | 25.00 | 2,378,900 | +0.49(+2.00%) |
Oct 19, 2004 | 24.24 | 24.76 | 23.96 | 24.51 | 1,267,800 | +0.26(+1.07%) |
Oct 18, 2004 | 23.87 | 24.80 | 23.61 | 24.25 | 993,300 | +0.60(+2.54%) |
Oct 15, 2004 | 22.84 | 24.46 | 22.70 | 23.65 | 1,446,900 | +0.84(+3.68%) |
Oct 14, 2004 | 22.90 | 22.90 | 22.27 | 22.81 | 754,800 | +0.18(+0.80%) |
Oct 13, 2004 | 23.58 | 23.70 | 22.36 | 22.63 | 615,400 | -0.83(-3.54%) |
Oct 12, 2004 | 23.42 | 23.65 | 23.01 | 23.46 | 610,700 | -0.15(-0.64%) |
Oct 11, 2004 | 23.48 | 23.78 | 23.33 | 23.61 | 261,700 | +0.10(+0.43%) |
Oct 08, 2004 | 24.29 | 24.32 | 23.18 | 23.51 | 628,400 | -0.53(-2.20%) |
Oct 07, 2004 | 23.80 | 24.15 | 22.67 | 24.04 | 1,162,000 | +0.43(+1.82%) |
Oct 06, 2004 | 23.93 | 24.05 | 23.22 | 23.61 | 591,800 | -0.17(-0.71%) |
Oct 05, 2004 | 24.18 | 24.33 | 23.75 | 23.78 | 517,500 | -0.46(-1.90%) |
Oct 04, 2004 | 24.56 | 24.99 | 24.19 | 24.24 | 452,100 | -0.36(-1.46%) |