Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.04 | 31.34 | 30.95 | 31.05 | 1,334,986 | -0.09(-0.30%) |
Dec 30, 2004 | 31.47 | 31.74 | 31.07 | 31.14 | 2,337,525 | -0.18(-0.56%) |
Dec 29, 2004 | 31.84 | 31.88 | 30.98 | 31.32 | 4,334,053 | -0.36(-1.14%) |
Dec 28, 2004 | 31.37 | 31.96 | 31.28 | 31.68 | 2,132,667 | +0.40(+1.27%) |
Dec 27, 2004 | 31.14 | 31.61 | 30.62 | 31.28 | 2,073,579 | +0.61(+1.99%) |
Dec 23, 2004 | 30.86 | 31.05 | 30.53 | 30.67 | 1,077,209 | -0.15(-0.48%) |
Dec 22, 2004 | 30.85 | 31.19 | 30.42 | 30.82 | 2,713,802 | -0.06(-0.18%) |
Dec 21, 2004 | 30.74 | 31.04 | 30.24 | 30.87 | 3,593,512 | +0.19(+0.63%) |
Dec 20, 2004 | 31.08 | 31.47 | 30.58 | 30.68 | 3,976,606 | -0.17(-0.54%) |
Dec 17, 2004 | 31.86 | 31.93 | 30.84 | 30.84 | 3,224,378 | -0.57(-1.82%) |
Dec 16, 2004 | 32.69 | 32.97 | 31.34 | 31.42 | 6,456,656 | -1.81(-5.45%) |
Dec 15, 2004 | 32.24 | 33.35 | 31.76 | 33.23 | 6,411,204 | +1.29(+4.05%) |
Dec 14, 2004 | 31.90 | 32.28 | 31.70 | 31.94 | 3,713,418 | +0.04(+0.12%) |
Dec 13, 2004 | 31.42 | 31.90 | 31.09 | 31.90 | 3,698,592 | +0.88(+2.83%) |
Dec 10, 2004 | 31.05 | 31.71 | 30.48 | 31.02 | 3,648,379 | -0.18(-0.56%) |
Dec 09, 2004 | 29.65 | 31.64 | 29.20 | 31.20 | 5,699,882 | +0.90(+2.96%) |
Dec 08, 2004 | 30.29 | 30.91 | 29.96 | 30.30 | 5,824,117 | -0.14(-0.46%) |
Dec 07, 2004 | 31.78 | 32.31 | 30.28 | 30.44 | 4,858,698 | -1.32(-4.16%) |
Dec 06, 2004 | 31.59 | 32.32 | 31.50 | 31.76 | 3,923,796 | +0.17(+0.53%) |
Dec 03, 2004 | 31.60 | 31.94 | 31.31 | 31.59 | 3,119,947 | -0.05(-0.15%) |
Dec 02, 2004 | 31.80 | 32.11 | 31.32 | 31.64 | 5,148,291 | -0.26(-0.81%) |
Dec 01, 2004 | 30.72 | 32.32 | 29.87 | 31.90 | 8,858,355 | +1.50(+4.92%) |
Nov 30, 2004 | 30.22 | 31.32 | 30.00 | 30.40 | 5,866,864 | +0.01(+0.03%) |
Nov 29, 2004 | 29.42 | 30.43 | 29.25 | 30.39 | 5,271,228 | +1.27(+4.35%) |
Nov 26, 2004 | 29.39 | 29.39 | 28.89 | 29.13 | 919,967 | +0.06(+0.22%) |
Nov 24, 2004 | 28.86 | 29.06 | 28.44 | 29.06 | 2,891,280 | +0.43(+1.48%) |
Nov 23, 2004 | 28.51 | 28.90 | 28.22 | 28.64 | 6,659,566 | -0.67(-2.27%) |
Nov 22, 2004 | 28.61 | 29.40 | 28.11 | 29.30 | 4,204,840 | +0.55(+1.90%) |
Nov 19, 2004 | 30.52 | 30.93 | 28.47 | 28.76 | 6,966,475 | -1.70(-5.58%) |
Nov 18, 2004 | 28.97 | 30.51 | 28.79 | 30.46 | 6,354,606 | +1.36(+4.67%) |
Nov 17, 2004 | 29.51 | 29.52 | 27.95 | 29.10 | 6,748,847 | -0.07(-0.25%) |
Nov 16, 2004 | 27.64 | 29.33 | 27.54 | 29.17 | 9,514,919 | +1.38(+4.95%) |
Nov 15, 2004 | 27.86 | 28.31 | 27.59 | 27.80 | 4,550,599 | -0.17(-0.60%) |
Nov 12, 2004 | 26.10 | 28.41 | 26.03 | 27.96 | 8,537,811 | +1.88(+7.19%) |
Nov 11, 2004 | 25.62 | 26.20 | 25.42 | 26.09 | 2,567,923 | +0.46(+1.80%) |
Nov 10, 2004 | 25.69 | 25.79 | 25.41 | 25.62 | 2,886,519 | -0.06(-0.22%) |
Nov 09, 2004 | 25.76 | 25.87 | 25.58 | 25.68 | 3,165,182 | -0.10(-0.39%) |
Nov 08, 2004 | 25.45 | 25.96 | 25.19 | 25.78 | 3,128,388 | +0.34(+1.34%) |
Nov 05, 2004 | 24.95 | 25.65 | 24.90 | 25.44 | 5,402,930 | +0.84(+3.40%) |
Nov 04, 2004 | 24.46 | 25.07 | 24.15 | 24.60 | 3,764,389 | +0.09(+0.36%) |
Nov 03, 2004 | 25.23 | 25.53 | 24.15 | 24.52 | 6,676,557 | -0.25(-1.01%) |
Nov 02, 2004 | 24.76 | 24.91 | 24.49 | 24.76 | 3,657,686 | +0.20(+0.83%) |
Nov 01, 2004 | 24.76 | 25.46 | 24.42 | 24.56 | 6,286,320 | -0.23(-0.93%) |
Oct 29, 2004 | 24.67 | 25.12 | 24.61 | 24.79 | 6,877,519 | +0.16(+0.64%) |
Oct 28, 2004 | 24.64 | 25.06 | 24.33 | 24.64 | 4,047,706 | -0.18(-0.71%) |
Oct 27, 2004 | 23.15 | 25.20 | 23.15 | 24.81 | 6,613,790 | +1.54(+6.63%) |
Oct 26, 2004 | 24.12 | 24.12 | 22.89 | 23.27 | 4,699,291 | -0.42(-1.79%) |
Oct 25, 2004 | 22.93 | 23.91 | 22.86 | 23.69 | 5,954,846 | +0.58(+2.52%) |
Oct 22, 2004 | 23.92 | 24.15 | 23.10 | 23.11 | 6,726,121 | -1.20(-4.94%) |
Oct 21, 2004 | 22.55 | 24.33 | 22.50 | 24.31 | 25,359,336 | +3.98(+19.59%) |
Oct 20, 2004 | 20.99 | 21.01 | 19.97 | 20.33 | 6,840,833 | -0.15(-0.72%) |
Oct 19, 2004 | 20.53 | 21.01 | 20.38 | 20.48 | 6,850,789 | +0.03(+0.14%) |
Oct 18, 2004 | 20.30 | 20.75 | 20.23 | 20.45 | 4,533,825 | +0.07(+0.36%) |
Oct 15, 2004 | 19.87 | 20.57 | 19.67 | 20.38 | 8,097,577 | +0.55(+2.75%) |
Oct 14, 2004 | 19.59 | 19.84 | 19.25 | 19.83 | 5,427,387 | +0.57(+2.97%) |
Oct 13, 2004 | 19.51 | 19.52 | 19.03 | 19.26 | 4,197,481 | +0.09(+0.48%) |
Oct 12, 2004 | 19.01 | 19.29 | 18.93 | 19.16 | 2,237,423 | -0.19(-1.00%) |
Oct 11, 2004 | 19.08 | 19.40 | 18.97 | 19.36 | 3,484,969 | +0.37(+1.95%) |
Oct 08, 2004 | 19.31 | 19.59 | 18.91 | 18.99 | 3,313,334 | -0.51(-2.61%) |
Oct 07, 2004 | 19.49 | 19.64 | 19.31 | 19.50 | 4,019,677 | +0.09(+0.48%) |
Oct 06, 2004 | 18.92 | 19.49 | 18.67 | 19.41 | 4,991,590 | +0.38(+1.99%) |
Oct 05, 2004 | 19.20 | 19.41 | 18.92 | 19.03 | 3,023,091 | -0.22(-1.15%) |
Oct 04, 2004 | 19.53 | 19.87 | 19.18 | 19.25 | 4,422,360 | -0.14(-0.72%) |