Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 28.89 | 28.89 | 28.71 | 28.75 | 649,461 | -0.09(-0.30%) |
Dec 30, 2004 | 28.86 | 29.05 | 28.81 | 28.84 | 550,966 | -0.04(-0.13%) |
Dec 29, 2004 | 28.97 | 29.02 | 28.79 | 28.87 | 827,446 | -0.03(-0.10%) |
Dec 28, 2004 | 28.94 | 29.05 | 28.76 | 28.90 | 912,921 | +0.03(+0.10%) |
Dec 27, 2004 | 29.25 | 29.25 | 28.86 | 28.87 | 627,725 | -0.36(-1.24%) |
Dec 23, 2004 | 29.41 | 29.46 | 29.08 | 29.24 | 853,383 | -0.17(-0.58%) |
Dec 22, 2004 | 29.22 | 29.41 | 29.10 | 29.41 | 1,127,343 | +0.29(+0.98%) |
Dec 21, 2004 | 29.07 | 29.20 | 28.97 | 29.12 | 517,784 | +0.05(+0.16%) |
Dec 20, 2004 | 29.14 | 29.24 | 28.86 | 29.07 | 738,821 | +0.12(+0.43%) |
Dec 17, 2004 | 29.08 | 29.37 | 28.67 | 28.95 | 999,551 | -0.38(-1.30%) |
Dec 16, 2004 | 29.38 | 29.50 | 29.11 | 29.33 | 775,258 | +0.03(+0.10%) |
Dec 15, 2004 | 29.28 | 29.41 | 29.03 | 29.30 | 762,342 | +0.07(+0.23%) |
Dec 14, 2004 | 29.13 | 29.33 | 29.05 | 29.24 | 847,817 | +0.10(+0.36%) |
Dec 13, 2004 | 28.86 | 29.23 | 28.82 | 29.13 | 1,255,345 | +0.37(+1.29%) |
Dec 10, 2004 | 28.68 | 28.82 | 28.47 | 28.76 | 1,028,532 | +0.08(+0.27%) |
Dec 09, 2004 | 28.72 | 28.76 | 28.07 | 28.68 | 1,403,194 | -0.31(-1.08%) |
Dec 08, 2004 | 28.69 | 29.16 | 28.55 | 29.00 | 1,487,513 | +0.31(+1.10%) |
Dec 07, 2004 | 29.08 | 29.47 | 28.65 | 28.68 | 865,878 | -0.33(-1.15%) |
Dec 06, 2004 | 29.07 | 29.14 | 28.89 | 29.02 | 868,503 | -0.12(-0.42%) |
Dec 03, 2004 | 29.26 | 29.43 | 29.02 | 29.14 | 1,241,799 | -0.09(-0.29%) |
Dec 02, 2004 | 29.23 | 29.38 | 29.08 | 29.23 | 958,703 | +0.01(+0.03%) |
Dec 01, 2004 | 28.87 | 29.43 | 28.87 | 29.22 | 1,233,714 | +0.41(+1.42%) |
Nov 30, 2004 | 28.56 | 28.86 | 28.50 | 28.81 | 1,493,709 | +0.22(+0.77%) |
Nov 29, 2004 | 28.55 | 28.80 | 28.25 | 28.59 | 789,749 | -0.05(-0.17%) |
Nov 26, 2004 | 28.61 | 28.76 | 28.47 | 28.64 | 393,772 | +0.01(+0.03%) |
Nov 24, 2004 | 28.50 | 28.74 | 28.47 | 28.63 | 547,500 | +0.29(+1.01%) |
Nov 23, 2004 | 28.57 | 28.66 | 28.18 | 28.34 | 1,193,812 | -0.14(-0.50%) |
Nov 22, 2004 | 28.24 | 28.57 | 28.00 | 28.48 | 993,775 | +0.41(+1.46%) |
Nov 19, 2004 | 28.73 | 28.73 | 28.05 | 28.07 | 941,167 | -0.66(-2.29%) |
Nov 18, 2004 | 28.50 | 28.88 | 28.50 | 28.73 | 771,058 | +0.10(+0.37%) |
Nov 17, 2004 | 28.67 | 28.93 | 28.52 | 28.63 | 757,932 | +0.12(+0.43%) |
Nov 16, 2004 | 28.57 | 28.72 | 28.38 | 28.50 | 735,881 | -0.05(-0.17%) |
Nov 15, 2004 | 28.57 | 28.70 | 28.47 | 28.55 | 1,041,133 | +0.02(+0.07%) |
Nov 12, 2004 | 28.57 | 28.62 | 28.22 | 28.53 | 601,893 | -0.07(-0.23%) |
Nov 11, 2004 | 28.63 | 28.71 | 28.52 | 28.60 | 433,254 | -0.02(-0.07%) |
Nov 10, 2004 | 28.67 | 28.91 | 28.52 | 28.62 | 597,798 | +0.08(+0.27%) |
Nov 09, 2004 | 28.52 | 28.73 | 28.38 | 28.54 | 757,932 | +0.08(+0.27%) |
Nov 08, 2004 | 28.45 | 28.75 | 28.45 | 28.47 | 1,030,212 | +0.02(+0.07%) |
Nov 05, 2004 | 28.57 | 28.90 | 28.42 | 28.45 | 942,953 | -0.09(-0.30%) |
Nov 04, 2004 | 28.30 | 28.56 | 27.87 | 28.53 | 623,000 | +0.15(+0.54%) |
Nov 03, 2004 | 28.47 | 28.81 | 28.33 | 28.38 | 999,446 | +0.68(+2.44%) |
Nov 02, 2004 | 27.59 | 28.09 | 27.47 | 27.70 | 1,025,382 | +0.21(+0.76%) |
Nov 01, 2004 | 27.52 | 27.71 | 27.27 | 27.49 | 753,102 | -0.12(-0.45%) |
Oct 29, 2004 | 27.52 | 27.63 | 27.16 | 27.62 | 971,829 | +0.18(+0.66%) |
Oct 28, 2004 | 27.62 | 27.71 | 27.20 | 27.44 | 768,013 | -0.18(-0.66%) |
Oct 27, 2004 | 25.57 | 27.87 | 25.39 | 27.62 | 1,993,537 | +2.29(+9.02%) |
Oct 26, 2004 | 25.14 | 25.33 | 24.67 | 25.33 | 520,829 | +0.37(+1.49%) |
Oct 25, 2004 | 24.93 | 25.08 | 24.65 | 24.96 | 331,608 | +0.01(+0.04%) |
Oct 22, 2004 | 25.43 | 25.43 | 24.89 | 24.95 | 532,064 | -0.47(-1.84%) |
Oct 21, 2004 | 25.67 | 25.87 | 25.36 | 25.42 | 669,202 | -0.08(-0.30%) |
Oct 20, 2004 | 25.24 | 25.49 | 24.97 | 25.49 | 922,791 | -0.09(-0.34%) |
Oct 19, 2004 | 26.09 | 26.29 | 25.56 | 25.58 | 400,702 | -0.32(-1.25%) |
Oct 18, 2004 | 25.76 | 25.91 | 25.55 | 25.90 | 727,375 | -0.02(-0.07%) |
Oct 15, 2004 | 25.86 | 26.20 | 25.71 | 25.92 | 414,773 | +0.16(+0.63%) |
Oct 14, 2004 | 26.06 | 26.09 | 25.75 | 25.76 | 355,129 | -0.19(-0.73%) |
Oct 13, 2004 | 26.28 | 26.34 | 25.90 | 25.95 | 297,481 | -0.16(-0.62%) |
Oct 12, 2004 | 25.96 | 26.12 | 25.67 | 26.11 | 613,024 | +0.02(+0.07%) |
Oct 11, 2004 | 26.14 | 26.31 | 25.95 | 26.09 | 374,031 | -0.10(-0.36%) |
Oct 08, 2004 | 26.67 | 26.81 | 26.13 | 26.19 | 473,681 | -0.63(-2.34%) |
Oct 07, 2004 | 26.86 | 26.99 | 26.51 | 26.82 | 696,714 | +0.01(+0.04%) |
Oct 06, 2004 | 26.77 | 26.82 | 26.49 | 26.81 | 215,157 | +0.09(+0.32%) |
Oct 05, 2004 | 26.84 | 26.85 | 26.60 | 26.72 | 353,659 | -0.20(-0.74%) |
Oct 04, 2004 | 26.83 | 27.12 | 26.83 | 26.92 | 457,510 | +0.19(+0.71%) |