Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.37 | 31.55 | 31.19 | 31.19 | 1,511,424 | -0.16(-0.51%) |
Dec 30, 2004 | 31.35 | 31.49 | 31.28 | 31.35 | 1,491,103 | +0.00(+0.00%) |
Dec 29, 2004 | 30.96 | 31.40 | 30.93 | 31.35 | 1,241,652 | +0.39(+1.25%) |
Dec 28, 2004 | 30.77 | 30.97 | 30.75 | 30.96 | 1,428,273 | +0.20(+0.66%) |
Dec 27, 2004 | 30.77 | 30.95 | 30.55 | 30.76 | 1,020,610 | -0.04(-0.14%) |
Dec 23, 2004 | 31.40 | 31.54 | 30.67 | 30.80 | 2,512,542 | -0.50(-1.59%) |
Dec 22, 2004 | 31.52 | 31.77 | 31.23 | 31.30 | 2,240,283 | -0.22(-0.69%) |
Dec 21, 2004 | 31.35 | 31.64 | 31.25 | 31.52 | 1,601,416 | +0.24(+0.77%) |
Dec 20, 2004 | 31.20 | 31.40 | 30.98 | 31.27 | 1,396,755 | +0.09(+0.28%) |
Dec 17, 2004 | 30.89 | 31.27 | 30.53 | 31.19 | 2,580,348 | +0.30(+0.97%) |
Dec 16, 2004 | 31.25 | 31.31 | 30.89 | 30.89 | 2,357,647 | -0.36(-1.16%) |
Dec 15, 2004 | 31.20 | 31.44 | 30.91 | 31.25 | 1,334,756 | +0.14(+0.47%) |
Dec 14, 2004 | 31.08 | 31.32 | 30.99 | 31.11 | 2,047,856 | -0.23(-0.74%) |
Dec 13, 2004 | 31.11 | 31.45 | 31.11 | 31.34 | 1,540,246 | +0.23(+0.73%) |
Dec 10, 2004 | 31.51 | 31.51 | 30.79 | 31.11 | 1,176,335 | +0.16(+0.53%) |
Dec 09, 2004 | 30.48 | 30.95 | 30.31 | 30.95 | 1,740,760 | +0.43(+1.41%) |
Dec 08, 2004 | 30.41 | 30.71 | 30.24 | 30.52 | 2,597,766 | +0.11(+0.36%) |
Dec 07, 2004 | 30.86 | 30.86 | 30.41 | 30.41 | 1,910,378 | -0.46(-1.48%) |
Dec 06, 2004 | 30.72 | 31.13 | 30.49 | 30.86 | 2,488,074 | +0.12(+0.39%) |
Dec 03, 2004 | 30.26 | 30.74 | 30.26 | 30.74 | 1,917,636 | +0.58(+1.93%) |
Dec 02, 2004 | 30.60 | 30.60 | 29.88 | 30.16 | 2,701,030 | -0.44(-1.43%) |
Dec 01, 2004 | 30.02 | 30.74 | 29.74 | 30.60 | 2,413,633 | +0.66(+2.21%) |
Nov 30, 2004 | 29.68 | 29.94 | 29.44 | 29.94 | 1,750,091 | +0.31(+1.06%) |
Nov 29, 2004 | 29.64 | 29.85 | 29.42 | 29.63 | 2,291,085 | -0.01(-0.05%) |
Nov 26, 2004 | 29.83 | 30.04 | 29.64 | 29.64 | 758,926 | -0.23(-0.77%) |
Nov 24, 2004 | 29.37 | 30.02 | 29.37 | 29.87 | 2,028,779 | +0.54(+1.82%) |
Nov 23, 2004 | 28.89 | 29.36 | 28.74 | 29.34 | 2,393,312 | +0.63(+2.20%) |
Nov 22, 2004 | 28.69 | 28.94 | 28.60 | 28.70 | 2,504,041 | -0.07(-0.23%) |
Nov 19, 2004 | 28.94 | 28.94 | 28.55 | 28.77 | 4,399,490 | -0.22(-0.75%) |
Nov 18, 2004 | 28.75 | 29.23 | 28.38 | 28.99 | 2,270,350 | +0.25(+0.86%) |
Nov 17, 2004 | 29.66 | 29.80 | 28.61 | 28.74 | 2,685,893 | -0.84(-2.85%) |
Nov 16, 2004 | 29.94 | 30.09 | 29.50 | 29.59 | 2,963,129 | -0.35(-1.18%) |
Nov 15, 2004 | 29.76 | 30.01 | 29.76 | 29.94 | 2,917,303 | +0.18(+0.60%) |
Nov 12, 2004 | 28.90 | 29.77 | 28.79 | 29.76 | 4,038,481 | +0.91(+3.14%) |
Nov 11, 2004 | 28.54 | 28.85 | 28.53 | 28.85 | 2,306,222 | +0.44(+1.54%) |
Nov 10, 2004 | 28.28 | 28.68 | 28.09 | 28.41 | 1,819,348 | +0.25(+0.89%) |
Nov 09, 2004 | 28.30 | 28.36 | 28.06 | 28.16 | 1,770,412 | -0.14(-0.49%) |
Nov 08, 2004 | 27.92 | 28.38 | 27.81 | 28.30 | 1,906,024 | +0.48(+1.72%) |
Nov 05, 2004 | 29.09 | 29.09 | 27.67 | 27.83 | 4,822,498 | -1.24(-4.28%) |
Nov 04, 2004 | 28.86 | 29.13 | 28.79 | 29.07 | 3,288,679 | +0.21(+0.72%) |
Nov 03, 2004 | 29.01 | 29.09 | 28.76 | 28.86 | 2,262,677 | +0.27(+0.94%) |
Nov 02, 2004 | 28.91 | 28.99 | 28.57 | 28.59 | 2,785,009 | -0.16(-0.55%) |
Nov 01, 2004 | 28.26 | 28.81 | 28.18 | 28.75 | 2,518,763 | +0.63(+2.23%) |
Oct 29, 2004 | 28.14 | 28.28 | 28.05 | 28.13 | 1,820,800 | -0.01(-0.05%) |
Oct 28, 2004 | 28.05 | 28.21 | 28.00 | 28.14 | 2,857,377 | +0.09(+0.33%) |
Oct 27, 2004 | 28.02 | 28.24 | 27.89 | 28.05 | 2,073,983 | -0.01(-0.05%) |
Oct 26, 2004 | 27.61 | 28.06 | 27.48 | 28.06 | 2,135,568 | +0.49(+1.78%) |
Oct 25, 2004 | 27.66 | 27.73 | 27.45 | 27.57 | 1,613,650 | -0.19(-0.69%) |
Oct 22, 2004 | 27.88 | 28.07 | 27.64 | 27.76 | 2,233,648 | -0.12(-0.43%) |
Oct 21, 2004 | 27.54 | 27.92 | 27.34 | 27.88 | 2,476,877 | +0.34(+1.24%) |
Oct 20, 2004 | 27.54 | 27.63 | 26.96 | 27.54 | 2,724,461 | +0.03(+0.11%) |
Oct 19, 2004 | 27.68 | 27.88 | 27.49 | 27.51 | 2,041,013 | -0.14(-0.51%) |
Oct 18, 2004 | 27.42 | 27.76 | 27.39 | 27.65 | 2,627,626 | +0.33(+1.20%) |
Oct 15, 2004 | 27.25 | 27.36 | 27.15 | 27.32 | 2,709,531 | +0.04(+0.14%) |
Oct 14, 2004 | 27.10 | 27.45 | 27.07 | 27.29 | 6,252,431 | +0.17(+0.62%) |
Oct 13, 2004 | 27.13 | 27.16 | 26.98 | 27.12 | 3,509,721 | +0.04(+0.16%) |
Oct 12, 2004 | 26.77 | 27.08 | 26.77 | 27.07 | 2,847,424 | +0.14(+0.54%) |
Oct 11, 2004 | 26.89 | 27.01 | 26.69 | 26.93 | 1,696,593 | +0.07(+0.25%) |
Oct 08, 2004 | 26.70 | 26.96 | 26.68 | 26.86 | 1,869,321 | +0.21(+0.78%) |
Oct 07, 2004 | 26.93 | 26.93 | 26.62 | 26.65 | 1,553,932 | -0.26(-0.97%) |
Oct 06, 2004 | 26.64 | 26.94 | 26.64 | 26.91 | 2,367,807 | +0.31(+1.18%) |
Oct 05, 2004 | 26.40 | 26.63 | 26.31 | 26.60 | 2,021,107 | +0.13(+0.47%) |
Oct 04, 2004 | 26.52 | 26.67 | 26.44 | 26.48 | 2,219,755 | +0.06(+0.24%) |