Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.50 | 29.66 | 29.16 | 29.20 | 257,103 | -0.30(-1.00%) |
Dec 30, 2004 | 28.59 | 29.69 | 28.54 | 29.50 | 441,937 | +1.15(+4.07%) |
Dec 29, 2004 | 28.16 | 28.75 | 27.83 | 28.34 | 398,900 | +0.19(+0.66%) |
Dec 28, 2004 | 27.42 | 28.16 | 27.04 | 28.16 | 408,746 | +0.65(+2.36%) |
Dec 27, 2004 | 27.68 | 27.98 | 27.49 | 27.51 | 303,184 | -0.10(-0.36%) |
Dec 23, 2004 | 27.44 | 27.86 | 27.19 | 27.61 | 425,189 | +0.24(+0.86%) |
Dec 22, 2004 | 26.95 | 27.39 | 26.85 | 27.37 | 559,272 | +0.40(+1.50%) |
Dec 21, 2004 | 25.87 | 26.97 | 25.87 | 26.97 | 1,065,359 | +1.10(+4.27%) |
Dec 20, 2004 | 26.21 | 26.25 | 25.86 | 25.86 | 1,074,189 | +0.00(+0.00%) |
Dec 17, 2004 | 25.86 | 26.20 | 25.86 | 25.86 | 3,885,982 | -0.54(-2.05%) |
Dec 16, 2004 | 26.45 | 26.91 | 25.63 | 26.40 | 599,264 | +0.06(+0.22%) |
Dec 15, 2004 | 26.30 | 26.35 | 25.77 | 26.34 | 263,396 | +0.05(+0.19%) |
Dec 14, 2004 | 26.72 | 27.31 | 26.00 | 26.30 | 419,505 | -0.42(-1.59%) |
Dec 13, 2004 | 25.98 | 26.90 | 25.65 | 26.72 | 264,208 | +0.74(+2.84%) |
Dec 10, 2004 | 25.22 | 26.10 | 25.02 | 25.98 | 194,375 | +0.65(+2.57%) |
Dec 09, 2004 | 26.30 | 26.30 | 24.58 | 25.33 | 559,780 | -1.46(-5.44%) |
Dec 08, 2004 | 27.79 | 27.85 | 26.70 | 26.79 | 222,085 | -1.05(-3.79%) |
Dec 07, 2004 | 28.10 | 28.10 | 27.83 | 27.84 | 318,816 | -0.18(-0.63%) |
Dec 06, 2004 | 28.03 | 28.09 | 27.85 | 28.02 | 129,820 | +0.04(+0.14%) |
Dec 03, 2004 | 28.20 | 28.20 | 27.90 | 27.98 | 167,883 | -0.12(-0.42%) |
Dec 02, 2004 | 27.62 | 28.46 | 27.62 | 28.10 | 586,982 | +0.56(+2.04%) |
Dec 01, 2004 | 27.78 | 27.83 | 27.29 | 27.54 | 189,909 | -0.17(-0.60%) |
Nov 30, 2004 | 27.29 | 28.18 | 27.19 | 27.70 | 297,906 | +0.57(+2.11%) |
Nov 29, 2004 | 27.54 | 27.54 | 26.85 | 27.13 | 195,390 | -0.20(-0.72%) |
Nov 26, 2004 | 27.14 | 27.38 | 26.86 | 27.33 | 91,757 | +0.30(+1.09%) |
Nov 24, 2004 | 27.08 | 27.18 | 26.29 | 27.03 | 245,125 | -0.15(-0.54%) |
Nov 23, 2004 | 27.24 | 27.26 | 27.05 | 27.18 | 191,533 | +0.01(+0.04%) |
Nov 22, 2004 | 27.15 | 27.49 | 27.02 | 27.17 | 160,879 | -0.02(-0.07%) |
Nov 19, 2004 | 27.30 | 27.54 | 27.05 | 27.19 | 135,098 | -0.21(-0.76%) |
Nov 18, 2004 | 27.73 | 27.73 | 27.35 | 27.40 | 195,288 | -0.31(-1.10%) |
Nov 17, 2004 | 27.06 | 28.00 | 27.06 | 27.70 | 413,212 | +0.64(+2.37%) |
Nov 16, 2004 | 27.51 | 27.57 | 27.00 | 27.06 | 348,758 | -0.42(-1.54%) |
Nov 15, 2004 | 28.57 | 28.74 | 27.39 | 27.49 | 338,608 | -0.85(-2.99%) |
Nov 12, 2004 | 27.78 | 28.42 | 27.77 | 28.33 | 240,355 | +0.73(+2.64%) |
Nov 11, 2004 | 27.68 | 27.83 | 27.33 | 27.61 | 319,120 | +0.40(+1.48%) |
Nov 10, 2004 | 26.99 | 27.59 | 26.90 | 27.20 | 338,304 | +0.51(+1.92%) |
Nov 09, 2004 | 25.84 | 26.70 | 25.72 | 26.69 | 503,244 | +0.85(+3.28%) |
Nov 08, 2004 | 25.71 | 25.97 | 25.59 | 25.84 | 419,302 | +0.23(+0.88%) |
Nov 05, 2004 | 25.71 | 25.95 | 25.52 | 25.62 | 431,990 | +0.02(+0.08%) |
Nov 04, 2004 | 25.52 | 25.62 | 25.29 | 25.60 | 376,874 | +0.13(+0.50%) |
Nov 03, 2004 | 25.32 | 25.55 | 25.27 | 25.47 | 435,847 | +0.21(+0.82%) |
Nov 02, 2004 | 25.07 | 25.42 | 24.23 | 25.26 | 354,849 | +0.33(+1.34%) |
Nov 01, 2004 | 24.55 | 25.02 | 24.35 | 24.93 | 407,020 | +0.22(+0.88%) |
Oct 29, 2004 | 24.72 | 24.91 | 24.43 | 24.71 | 231,220 | -0.01(-0.04%) |
Oct 28, 2004 | 24.63 | 24.80 | 24.43 | 24.72 | 243,400 | +0.13(+0.52%) |
Oct 27, 2004 | 24.58 | 25.02 | 24.31 | 24.59 | 372,713 | +0.06(+0.24%) |
Oct 26, 2004 | 24.02 | 24.77 | 23.89 | 24.53 | 416,460 | +0.59(+2.47%) |
Oct 25, 2004 | 23.51 | 24.04 | 23.15 | 23.94 | 394,333 | +0.37(+1.59%) |
Oct 22, 2004 | 23.25 | 24.23 | 23.02 | 23.57 | 521,615 | +0.41(+1.79%) |
Oct 21, 2004 | 24.14 | 24.14 | 22.25 | 23.15 | 570,438 | -0.29(-1.22%) |
Oct 20, 2004 | 22.76 | 24.09 | 22.76 | 23.44 | 399,509 | +0.68(+2.99%) |
Oct 19, 2004 | 22.75 | 23.40 | 22.66 | 22.76 | 248,881 | +0.21(+0.92%) |
Oct 18, 2004 | 21.71 | 22.55 | 21.67 | 22.55 | 233,554 | +0.63(+2.88%) |
Oct 15, 2004 | 21.81 | 22.29 | 20.69 | 21.92 | 236,092 | +0.17(+0.77%) |
Oct 14, 2004 | 21.63 | 22.10 | 20.20 | 21.75 | 712,743 | +0.15(+0.68%) |
Oct 13, 2004 | 23.05 | 23.27 | 20.81 | 21.61 | 640,677 | -1.63(-7.00%) |
Oct 12, 2004 | 24.98 | 25.01 | 23.19 | 23.23 | 364,593 | -1.74(-6.98%) |
Oct 11, 2004 | 24.68 | 25.06 | 24.63 | 24.98 | 141,290 | +0.20(+0.80%) |
Oct 08, 2004 | 24.85 | 25.11 | 24.43 | 24.78 | 122,715 | -0.04(-0.16%) |
Oct 07, 2004 | 24.93 | 25.72 | 24.66 | 24.82 | 247,866 | +0.04(+0.16%) |
Oct 06, 2004 | 24.73 | 24.93 | 24.63 | 24.78 | 99,572 | +0.05(+0.20%) |
Oct 05, 2004 | 24.83 | 24.83 | 24.64 | 24.73 | 143,624 | -0.10(-0.40%) |
Oct 04, 2004 | 24.58 | 25.22 | 24.33 | 24.83 | 255,377 | +0.99(+4.13%) |