Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 30.38 | 30.74 | 30.38 | 30.57 | 206,417 | +0.33(+1.11%) |
Dec 30, 2004 | 30.08 | 30.35 | 30.08 | 30.23 | 257,734 | +0.10(+0.32%) |
Dec 29, 2004 | 30.04 | 30.18 | 29.91 | 30.14 | 193,353 | +0.06(+0.19%) |
Dec 28, 2004 | 30.20 | 30.29 | 29.66 | 30.08 | 153,846 | -0.11(-0.35%) |
Dec 27, 2004 | 30.17 | 30.19 | 29.82 | 30.19 | 254,494 | +0.09(+0.31%) |
Dec 23, 2004 | 29.76 | 30.15 | 29.76 | 30.09 | 231,814 | +0.32(+1.06%) |
Dec 22, 2004 | 29.58 | 29.94 | 29.46 | 29.78 | 221,154 | -0.05(-0.16%) |
Dec 21, 2004 | 29.87 | 30.02 | 29.77 | 29.82 | 288,044 | +0.14(+0.48%) |
Dec 20, 2004 | 30.13 | 30.43 | 29.53 | 29.68 | 1,027,280 | -0.89(-2.91%) |
Dec 17, 2004 | 29.82 | 30.91 | 29.62 | 30.57 | 1,876,362 | +0.74(+2.47%) |
Dec 16, 2004 | 29.53 | 29.87 | 29.47 | 29.83 | 477,216 | +0.07(+0.23%) |
Dec 15, 2004 | 29.52 | 29.79 | 29.41 | 29.77 | 452,864 | +0.02(+0.06%) |
Dec 14, 2004 | 29.27 | 29.83 | 29.18 | 29.75 | 563,337 | +0.31(+1.04%) |
Dec 13, 2004 | 29.14 | 29.61 | 29.01 | 29.44 | 332,358 | +0.52(+1.79%) |
Dec 10, 2004 | 28.56 | 28.94 | 28.56 | 28.92 | 160,535 | -0.13(-0.46%) |
Dec 09, 2004 | 29.05 | 29.06 | 28.65 | 29.06 | 243,834 | -0.25(-0.85%) |
Dec 08, 2004 | 29.30 | 29.50 | 29.12 | 29.31 | 1,259,095 | -0.04(-0.13%) |
Dec 07, 2004 | 29.23 | 29.77 | 29.23 | 29.34 | 748,015 | +0.10(+0.33%) |
Dec 06, 2004 | 29.32 | 29.40 | 29.16 | 29.25 | 160,430 | +0.29(+0.99%) |
Dec 03, 2004 | 29.07 | 29.26 | 28.89 | 28.96 | 282,504 | +0.06(+0.20%) |
Dec 02, 2004 | 29.72 | 29.72 | 28.64 | 28.90 | 959,449 | -0.74(-2.49%) |
Dec 01, 2004 | 29.05 | 29.74 | 29.05 | 29.64 | 339,674 | +0.91(+3.16%) |
Nov 30, 2004 | 28.84 | 29.01 | 28.69 | 28.73 | 216,451 | -0.14(-0.50%) |
Nov 29, 2004 | 29.07 | 29.08 | 28.70 | 28.88 | 362,667 | -0.21(-0.72%) |
Nov 26, 2004 | 29.04 | 29.16 | 28.98 | 29.09 | 351,380 | +0.27(+0.93%) |
Nov 24, 2004 | 28.80 | 28.94 | 28.73 | 28.82 | 394,649 | +0.16(+0.57%) |
Nov 23, 2004 | 28.46 | 28.86 | 28.46 | 28.66 | 495,611 | +0.17(+0.60%) |
Nov 22, 2004 | 28.23 | 28.58 | 28.17 | 28.48 | 322,011 | +0.30(+1.05%) |
Nov 19, 2004 | 28.59 | 28.59 | 28.16 | 28.19 | 116,534 | -0.33(-1.17%) |
Nov 18, 2004 | 28.70 | 28.85 | 28.51 | 28.52 | 150,920 | -0.02(-0.07%) |
Nov 17, 2004 | 28.90 | 28.98 | 28.48 | 28.54 | 371,969 | +0.04(+0.13%) |
Nov 16, 2004 | 28.42 | 28.58 | 28.27 | 28.50 | 202,759 | +0.01(+0.03%) |
Nov 15, 2004 | 28.33 | 28.61 | 28.24 | 28.49 | 213,420 | +0.26(+0.92%) |
Nov 12, 2004 | 28.53 | 28.59 | 27.94 | 28.24 | 350,753 | +0.36(+1.30%) |
Nov 11, 2004 | 27.69 | 28.04 | 27.69 | 27.87 | 172,554 | +0.32(+1.15%) |
Nov 10, 2004 | 27.47 | 27.72 | 27.32 | 27.56 | 373,223 | +0.26(+0.95%) |
Nov 09, 2004 | 27.27 | 27.42 | 27.13 | 27.30 | 710,703 | +0.33(+1.24%) |
Nov 08, 2004 | 27.14 | 27.25 | 26.84 | 26.96 | 835,181 | -0.32(-1.16%) |
Nov 05, 2004 | 27.91 | 28.03 | 26.56 | 27.28 | 1,744,463 | -0.45(-1.62%) |
Nov 04, 2004 | 27.90 | 27.93 | 26.62 | 27.73 | 640,364 | -0.54(-1.90%) |
Nov 03, 2004 | 28.57 | 28.74 | 28.16 | 28.26 | 651,861 | +0.49(+1.76%) |
Nov 02, 2004 | 27.83 | 28.16 | 27.63 | 27.78 | 576,610 | +0.18(+0.66%) |
Nov 01, 2004 | 27.61 | 27.75 | 27.51 | 27.59 | 325,878 | +0.42(+1.55%) |
Oct 29, 2004 | 27.28 | 27.46 | 27.17 | 27.17 | 289,298 | -0.43(-1.56%) |
Oct 28, 2004 | 27.59 | 27.83 | 27.43 | 27.60 | 385,556 | +0.18(+0.66%) |
Oct 27, 2004 | 28.42 | 28.48 | 27.34 | 27.42 | 1,882,423 | +0.00(+0.00%) |
Oct 26, 2004 | 27.35 | 27.62 | 27.23 | 27.42 | 336,643 | +0.06(+0.21%) |
Oct 25, 2004 | 27.30 | 27.47 | 27.19 | 27.36 | 230,247 | +0.42(+1.56%) |
Oct 22, 2004 | 27.27 | 27.33 | 26.93 | 26.94 | 306,647 | -0.13(-0.49%) |
Oct 21, 2004 | 27.53 | 27.56 | 26.78 | 27.08 | 667,852 | -0.14(-0.53%) |
Oct 20, 2004 | 27.37 | 27.47 | 27.14 | 27.22 | 590,302 | +0.19(+0.71%) |
Oct 19, 2004 | 26.93 | 27.16 | 26.87 | 27.03 | 267,140 | +0.55(+2.10%) |
Oct 18, 2004 | 26.48 | 26.55 | 26.24 | 26.47 | 153,428 | -0.08(-0.29%) |
Oct 15, 2004 | 26.49 | 26.70 | 26.31 | 26.55 | 184,051 | +0.39(+1.50%) |
Oct 14, 2004 | 26.15 | 26.33 | 26.02 | 26.16 | 367,475 | +0.28(+1.07%) |
Oct 13, 2004 | 26.29 | 26.29 | 25.83 | 25.88 | 309,469 | -0.51(-1.92%) |
Oct 12, 2004 | 26.49 | 26.69 | 26.27 | 26.39 | 221,781 | -0.18(-0.68%) |
Oct 11, 2004 | 26.59 | 26.66 | 26.44 | 26.57 | 322,324 | +0.00(+0.00%) |
Oct 08, 2004 | 26.74 | 26.80 | 26.55 | 26.57 | 351,275 | +0.26(+0.98%) |
Oct 07, 2004 | 26.50 | 26.62 | 26.10 | 26.31 | 350,962 | -0.68(-2.52%) |
Oct 06, 2004 | 26.93 | 27.03 | 26.70 | 26.99 | 289,298 | -0.37(-1.36%) |
Oct 05, 2004 | 27.27 | 27.64 | 27.13 | 27.36 | 303,512 | +0.08(+0.28%) |
Oct 04, 2004 | 27.72 | 27.75 | 27.29 | 27.29 | 464,047 | -0.27(-0.97%) |