Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.03 | 29.52 | 29.00 | 29.21 | 1,085,137 | +0.02(+0.08%) |
Dec 30, 2004 | 29.31 | 29.31 | 28.99 | 29.19 | 680,781 | -0.20(-0.67%) |
Dec 29, 2004 | 28.79 | 29.46 | 28.57 | 29.38 | 1,477,563 | +0.61(+2.10%) |
Dec 28, 2004 | 28.30 | 28.82 | 28.30 | 28.78 | 1,088,976 | +0.44(+1.57%) |
Dec 27, 2004 | 28.83 | 28.83 | 28.09 | 28.33 | 1,132,716 | -0.52(-1.80%) |
Dec 23, 2004 | 28.57 | 28.95 | 28.49 | 28.85 | 915,935 | +0.42(+1.49%) |
Dec 22, 2004 | 28.80 | 28.93 | 27.90 | 28.43 | 2,033,158 | -0.37(-1.29%) |
Dec 21, 2004 | 28.04 | 28.95 | 27.80 | 28.80 | 2,425,722 | +0.94(+3.38%) |
Dec 20, 2004 | 27.58 | 28.16 | 27.57 | 27.86 | 1,126,683 | +0.26(+0.95%) |
Dec 17, 2004 | 27.56 | 27.71 | 27.44 | 27.60 | 1,439,034 | +0.04(+0.13%) |
Dec 16, 2004 | 27.35 | 27.70 | 27.25 | 27.56 | 1,790,051 | -0.02(-0.08%) |
Dec 15, 2004 | 27.20 | 27.66 | 26.79 | 27.58 | 1,452,060 | +0.53(+1.94%) |
Dec 14, 2004 | 26.69 | 27.12 | 26.63 | 27.06 | 1,515,544 | +0.66(+2.49%) |
Dec 13, 2004 | 26.18 | 26.55 | 26.04 | 26.40 | 844,909 | +0.40(+1.54%) |
Dec 10, 2004 | 26.31 | 26.61 | 25.81 | 26.00 | 1,326,873 | -0.18(-0.67%) |
Dec 09, 2004 | 25.44 | 26.23 | 25.39 | 26.17 | 1,932,789 | +0.96(+3.82%) |
Dec 08, 2004 | 25.22 | 25.60 | 24.69 | 25.21 | 2,066,751 | -0.12(-0.46%) |
Dec 07, 2004 | 25.89 | 25.91 | 25.31 | 25.33 | 1,621,261 | -0.56(-2.17%) |
Dec 06, 2004 | 26.26 | 26.50 | 25.70 | 25.89 | 1,523,223 | -0.19(-0.73%) |
Dec 03, 2004 | 25.39 | 26.16 | 25.31 | 26.08 | 1,709,564 | +0.69(+2.73%) |
Dec 02, 2004 | 25.93 | 26.00 | 24.94 | 25.39 | 2,356,067 | -0.95(-3.60%) |
Dec 01, 2004 | 27.24 | 27.24 | 26.09 | 26.34 | 2,029,593 | -0.98(-3.60%) |
Nov 30, 2004 | 27.66 | 27.89 | 27.17 | 27.32 | 953,094 | -0.15(-0.56%) |
Nov 29, 2004 | 27.68 | 27.80 | 27.06 | 27.47 | 949,255 | -0.20(-0.74%) |
Nov 26, 2004 | 27.60 | 28.07 | 27.55 | 27.68 | 663,916 | +0.09(+0.32%) |
Nov 24, 2004 | 27.09 | 27.66 | 26.36 | 27.59 | 1,569,431 | +0.50(+1.83%) |
Nov 23, 2004 | 26.83 | 27.60 | 26.71 | 27.09 | 2,702,696 | +0.26(+0.95%) |
Nov 22, 2004 | 26.39 | 26.88 | 26.13 | 26.84 | 2,190,156 | +0.38(+1.43%) |
Nov 19, 2004 | 25.78 | 26.69 | 25.73 | 26.46 | 3,496,736 | +0.82(+3.21%) |
Nov 18, 2004 | 24.75 | 25.64 | 24.48 | 25.64 | 3,388,414 | +1.06(+4.33%) |
Nov 17, 2004 | 24.26 | 24.65 | 23.75 | 24.57 | 2,188,236 | +0.44(+1.84%) |
Nov 16, 2004 | 24.42 | 24.58 | 24.05 | 24.13 | 1,143,823 | +0.08(+0.33%) |
Nov 15, 2004 | 24.69 | 24.69 | 23.48 | 24.05 | 2,537,197 | -0.65(-2.63%) |
Nov 12, 2004 | 24.42 | 24.90 | 24.15 | 24.69 | 1,945,404 | +0.36(+1.50%) |
Nov 11, 2004 | 24.50 | 24.61 | 23.94 | 24.33 | 1,780,727 | -0.32(-1.30%) |
Nov 10, 2004 | 23.86 | 24.73 | 23.28 | 24.65 | 2,828,432 | +0.98(+4.13%) |
Nov 09, 2004 | 23.24 | 23.80 | 23.11 | 23.67 | 2,409,405 | +0.15(+0.65%) |
Nov 08, 2004 | 23.88 | 24.02 | 23.26 | 23.52 | 1,922,368 | -0.35(-1.47%) |
Nov 05, 2004 | 24.07 | 24.25 | 23.80 | 23.87 | 1,753,304 | -0.19(-0.79%) |
Nov 04, 2004 | 24.25 | 24.48 | 23.94 | 24.06 | 1,824,330 | -0.15(-0.63%) |
Nov 03, 2004 | 24.36 | 24.55 | 23.74 | 24.21 | 2,342,218 | +0.83(+3.56%) |
Nov 02, 2004 | 24.36 | 24.45 | 23.35 | 23.38 | 2,513,065 | -0.98(-4.01%) |
Nov 01, 2004 | 24.75 | 24.96 | 24.07 | 24.36 | 2,051,669 | -0.29(-1.18%) |
Oct 29, 2004 | 24.09 | 24.67 | 23.89 | 24.65 | 2,005,598 | +0.58(+2.39%) |
Oct 28, 2004 | 25.09 | 25.15 | 23.94 | 24.07 | 4,121,026 | -1.23(-4.87%) |
Oct 27, 2004 | 26.21 | 26.46 | 24.99 | 25.31 | 3,016,007 | -0.90(-3.45%) |
Oct 26, 2004 | 26.26 | 26.46 | 25.84 | 26.21 | 1,253,104 | +0.07(+0.25%) |
Oct 25, 2004 | 26.01 | 26.21 | 25.47 | 26.15 | 1,436,017 | +0.14(+0.53%) |
Oct 22, 2004 | 26.25 | 26.62 | 25.94 | 26.01 | 1,880,685 | -0.25(-0.94%) |
Oct 21, 2004 | 25.82 | 26.40 | 25.55 | 26.26 | 3,631,247 | +0.47(+1.81%) |
Oct 20, 2004 | 23.97 | 25.95 | 23.97 | 25.79 | 4,512,630 | +1.82(+7.61%) |
Oct 19, 2004 | 23.70 | 24.64 | 23.70 | 23.97 | 2,425,447 | +0.12(+0.49%) |
Oct 18, 2004 | 24.07 | 24.32 | 23.65 | 23.85 | 2,429,835 | -0.15(-0.64%) |
Oct 15, 2004 | 24.32 | 24.42 | 23.66 | 24.00 | 1,496,074 | -0.15(-0.60%) |
Oct 14, 2004 | 23.92 | 24.36 | 23.76 | 24.15 | 1,894,533 | +0.56(+2.38%) |
Oct 13, 2004 | 23.59 | 23.73 | 22.89 | 23.59 | 2,882,455 | -0.07(-0.28%) |
Oct 12, 2004 | 24.32 | 24.59 | 23.59 | 23.65 | 2,209,489 | -0.49(-2.02%) |
Oct 11, 2004 | 24.69 | 24.74 | 23.94 | 24.14 | 2,556,667 | -0.54(-2.19%) |
Oct 08, 2004 | 25.02 | 25.18 | 24.65 | 24.68 | 1,876,023 | -0.29(-1.17%) |
Oct 07, 2004 | 25.45 | 25.45 | 24.43 | 24.97 | 2,139,012 | -0.09(-0.38%) |
Oct 06, 2004 | 24.21 | 25.07 | 24.21 | 25.07 | 2,222,790 | +0.99(+4.12%) |
Oct 05, 2004 | 24.54 | 24.75 | 23.97 | 24.07 | 2,619,878 | -0.38(-1.55%) |
Oct 04, 2004 | 24.68 | 24.80 | 24.37 | 24.45 | 1,627,568 | -0.23(-0.92%) |