Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 30.48 | 30.64 | 30.48 | 30.64 | 7,152 | +0.19(+0.61%) |
Dec 30, 2004 | 30.66 | 30.66 | 29.97 | 30.45 | 44,576 | -0.12(-0.39%) |
Dec 29, 2004 | 30.15 | 30.57 | 30.15 | 30.57 | 45,075 | +0.15(+0.49%) |
Dec 28, 2004 | 29.88 | 30.42 | 29.76 | 30.42 | 122,586 | +0.94(+3.20%) |
Dec 27, 2004 | 29.19 | 29.55 | 29.19 | 29.48 | 31,769 | +0.38(+1.30%) |
Dec 23, 2004 | 28.86 | 29.10 | 28.86 | 29.10 | 37,091 | +0.03(+0.10%) |
Dec 22, 2004 | 29.16 | 29.36 | 28.98 | 29.07 | 68,362 | -0.03(-0.10%) |
Dec 21, 2004 | 28.59 | 29.16 | 28.59 | 29.10 | 174,148 | +0.33(+1.15%) |
Dec 20, 2004 | 28.32 | 28.83 | 28.32 | 28.77 | 184,627 | +0.99(+3.55%) |
Dec 17, 2004 | 27.84 | 28.01 | 27.63 | 27.78 | 79,173 | -0.44(-1.58%) |
Dec 16, 2004 | 28.56 | 28.62 | 27.93 | 28.23 | 88,654 | -0.11(-0.38%) |
Dec 15, 2004 | 28.44 | 28.91 | 28.29 | 28.34 | 114,269 | +0.17(+0.60%) |
Dec 14, 2004 | 28.20 | 28.30 | 28.08 | 28.17 | 65,201 | +0.36(+1.30%) |
Dec 13, 2004 | 27.05 | 28.08 | 27.05 | 27.81 | 64,536 | +0.87(+3.24%) |
Dec 10, 2004 | 26.78 | 26.99 | 26.72 | 26.93 | 60,045 | +0.21(+0.79%) |
Dec 09, 2004 | 27.56 | 27.56 | 26.50 | 26.72 | 127,742 | -0.90(-3.26%) |
Dec 08, 2004 | 26.88 | 27.99 | 26.63 | 27.63 | 103,956 | +0.75(+2.77%) |
Dec 07, 2004 | 27.54 | 27.54 | 26.87 | 26.88 | 121,089 | -1.29(-4.57%) |
Dec 06, 2004 | 28.11 | 28.20 | 28.00 | 28.17 | 92,480 | +0.09(+0.32%) |
Dec 03, 2004 | 27.72 | 28.47 | 27.72 | 28.08 | 257,314 | +1.17(+4.36%) |
Dec 02, 2004 | 26.96 | 27.04 | 26.69 | 26.90 | 94,808 | +0.12(+0.45%) |
Dec 01, 2004 | 26.36 | 26.81 | 26.36 | 26.78 | 88,987 | +0.69(+2.65%) |
Nov 30, 2004 | 26.18 | 26.39 | 25.85 | 26.09 | 137,389 | +0.35(+1.35%) |
Nov 29, 2004 | 25.79 | 25.91 | 25.62 | 25.74 | 130,070 | -0.46(-1.77%) |
Nov 26, 2004 | 26.06 | 26.25 | 26.06 | 26.21 | 71,522 | +0.29(+1.14%) |
Nov 24, 2004 | 26.33 | 26.33 | 25.91 | 25.91 | 53,225 | -0.54(-2.05%) |
Nov 23, 2004 | 26.57 | 26.69 | 26.27 | 26.45 | 488,015 | +0.24(+0.92%) |
Nov 22, 2004 | 25.13 | 26.31 | 24.76 | 26.21 | 112,273 | +1.20(+4.81%) |
Nov 19, 2004 | 25.43 | 25.43 | 24.77 | 25.01 | 46,073 | -0.21(-0.83%) |
Nov 18, 2004 | 25.68 | 25.68 | 25.04 | 25.22 | 37,258 | -0.45(-1.76%) |
Nov 17, 2004 | 25.79 | 26.03 | 25.56 | 25.67 | 101,295 | +0.75(+2.99%) |
Nov 16, 2004 | 25.13 | 25.14 | 24.83 | 24.93 | 117,928 | -0.08(-0.34%) |
Nov 15, 2004 | 25.10 | 25.22 | 25.01 | 25.01 | 37,091 | -0.01(-0.02%) |
Nov 12, 2004 | 24.74 | 25.13 | 24.64 | 25.02 | 76,845 | +0.49(+1.99%) |
Nov 11, 2004 | 24.23 | 24.64 | 23.87 | 24.53 | 397,032 | +0.88(+3.74%) |
Nov 10, 2004 | 23.69 | 23.75 | 23.46 | 23.65 | 77,676 | +0.89(+3.91%) |
Nov 09, 2004 | 22.30 | 22.76 | 22.06 | 22.76 | 69,193 | +0.13(+0.56%) |
Nov 08, 2004 | 22.43 | 22.63 | 22.21 | 22.63 | 65,368 | -0.18(-0.79%) |
Nov 05, 2004 | 22.67 | 22.93 | 22.55 | 22.81 | 107,782 | +0.14(+0.64%) |
Nov 04, 2004 | 22.36 | 22.67 | 22.36 | 22.67 | 311,538 | -0.02(-0.11%) |
Nov 03, 2004 | 22.56 | 22.69 | 21.88 | 22.69 | 809,866 | +0.84(+3.82%) |
Nov 02, 2004 | 22.15 | 22.17 | 21.85 | 21.85 | 98,468 | -0.24(-1.09%) |
Nov 01, 2004 | 22.24 | 22.24 | 22.09 | 22.09 | 142,379 | +0.09(+0.41%) |
Oct 29, 2004 | 21.79 | 22.18 | 21.79 | 22.00 | 162,671 | +0.48(+2.23%) |
Oct 28, 2004 | 20.98 | 21.70 | 20.95 | 21.52 | 238,186 | +0.10(+0.48%) |
Oct 27, 2004 | 20.86 | 21.48 | 20.57 | 21.42 | 162,339 | +1.04(+5.10%) |
Oct 26, 2004 | 20.20 | 20.46 | 19.96 | 20.38 | 48,402 | +0.48(+2.42%) |
Oct 25, 2004 | 19.88 | 20.00 | 19.45 | 19.90 | 86,159 | -0.18(-0.90%) |
Oct 22, 2004 | 20.29 | 20.54 | 20.02 | 20.08 | 421,316 | +0.21(+1.06%) |
Oct 21, 2004 | 19.84 | 20.38 | 19.84 | 19.87 | 433,459 | +0.18(+0.92%) |
Oct 20, 2004 | 19.48 | 19.69 | 19.35 | 19.69 | 152,193 | +0.11(+0.58%) |
Oct 19, 2004 | 19.87 | 20.26 | 19.56 | 19.58 | 71,356 | -0.29(-1.48%) |
Oct 18, 2004 | 19.67 | 19.88 | 19.33 | 19.87 | 163,337 | +0.32(+1.63%) |
Oct 15, 2004 | 19.42 | 19.75 | 19.41 | 19.55 | 86,658 | +0.45(+2.36%) |
Oct 14, 2004 | 18.76 | 19.23 | 18.76 | 19.10 | 128,075 | -0.41(-2.13%) |
Oct 13, 2004 | 20.56 | 20.56 | 19.24 | 19.52 | 496,997 | -0.93(-4.56%) |
Oct 12, 2004 | 20.62 | 20.62 | 20.38 | 20.45 | 40,085 | -0.17(-0.82%) |
Oct 11, 2004 | 20.62 | 20.71 | 20.50 | 20.62 | 69,360 | +0.05(+0.26%) |
Oct 08, 2004 | 20.68 | 20.83 | 20.44 | 20.56 | 70,857 | +0.12(+0.59%) |
Oct 07, 2004 | 20.32 | 20.56 | 20.26 | 20.44 | 206,583 | -0.16(-0.76%) |
Oct 06, 2004 | 20.80 | 20.93 | 20.51 | 20.60 | 129,239 | -0.44(-2.09%) |
Oct 05, 2004 | 20.86 | 21.04 | 20.62 | 21.04 | 275,111 | -0.10(-0.48%) |
Oct 04, 2004 | 20.80 | 21.14 | 20.66 | 21.14 | 141,215 | +0.58(+2.81%) |