Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.56 | 29.64 | 29.19 | 29.26 | 8,564,666 | -0.20(-0.68%) |
Dec 30, 2004 | 29.39 | 29.66 | 29.15 | 29.46 | 9,222,327 | -0.10(-0.35%) |
Dec 29, 2004 | 29.88 | 29.93 | 29.33 | 29.57 | 17,392,020 | -0.46(-1.54%) |
Dec 28, 2004 | 30.24 | 30.33 | 29.86 | 30.03 | 15,914,129 | +0.05(+0.16%) |
Dec 27, 2004 | 30.98 | 31.00 | 29.85 | 29.98 | 18,244,994 | -0.77(-2.49%) |
Dec 23, 2004 | 30.77 | 31.05 | 30.66 | 30.75 | 13,586,452 | +0.08(+0.25%) |
Dec 22, 2004 | 30.07 | 30.80 | 30.05 | 30.67 | 28,487,066 | +0.32(+1.05%) |
Dec 21, 2004 | 29.81 | 30.54 | 29.73 | 30.35 | 18,907,292 | +0.72(+2.42%) |
Dec 20, 2004 | 30.04 | 30.16 | 29.57 | 29.64 | 15,646,370 | -0.29(-0.97%) |
Dec 17, 2004 | 30.29 | 30.35 | 29.68 | 29.93 | 25,336,842 | -0.06(-0.21%) |
Dec 16, 2004 | 30.63 | 30.89 | 29.83 | 29.99 | 19,628,562 | -0.61(-2.01%) |
Dec 15, 2004 | 30.23 | 30.71 | 30.06 | 30.60 | 17,628,048 | +0.21(+0.68%) |
Dec 14, 2004 | 30.11 | 30.47 | 29.87 | 30.40 | 19,090,724 | +0.10(+0.32%) |
Dec 13, 2004 | 30.07 | 30.37 | 29.95 | 30.30 | 13,581,960 | +0.41(+1.39%) |
Dec 10, 2004 | 30.06 | 30.08 | 29.64 | 29.88 | 13,651,653 | -0.09(-0.30%) |
Dec 09, 2004 | 29.60 | 30.20 | 29.14 | 29.97 | 24,354,624 | -0.12(-0.39%) |
Dec 08, 2004 | 29.71 | 30.19 | 29.70 | 30.09 | 17,024,576 | +0.51(+1.73%) |
Dec 07, 2004 | 30.04 | 30.34 | 29.50 | 29.58 | 18,498,120 | -0.33(-1.11%) |
Dec 06, 2004 | 29.83 | 30.37 | 29.75 | 29.91 | 15,031,742 | -0.11(-0.37%) |
Dec 03, 2004 | 30.28 | 30.77 | 29.99 | 30.02 | 23,578,586 | -0.08(-0.28%) |
Dec 02, 2004 | 29.53 | 30.16 | 29.40 | 30.11 | 20,977,934 | +0.39(+1.30%) |
Dec 01, 2004 | 28.76 | 29.81 | 28.75 | 29.72 | 24,991,420 | +0.99(+3.46%) |
Nov 30, 2004 | 28.57 | 28.95 | 28.55 | 28.73 | 15,410,777 | +0.02(+0.07%) |
Nov 29, 2004 | 28.54 | 29.18 | 28.41 | 28.70 | 15,207,060 | +0.13(+0.46%) |
Nov 26, 2004 | 28.71 | 28.92 | 28.57 | 28.57 | 3,842,515 | -0.18(-0.62%) |
Nov 24, 2004 | 28.33 | 28.83 | 28.23 | 28.75 | 13,351,728 | +0.64(+2.28%) |
Nov 23, 2004 | 28.30 | 28.44 | 27.75 | 28.11 | 14,496,658 | -0.18(-0.63%) |
Nov 22, 2004 | 27.56 | 28.37 | 27.27 | 28.29 | 15,369,193 | +0.60(+2.17%) |
Nov 19, 2004 | 28.67 | 28.70 | 27.69 | 27.69 | 14,239,766 | -0.77(-2.72%) |
Nov 18, 2004 | 28.15 | 28.64 | 27.88 | 28.46 | 16,065,541 | +0.30(+1.05%) |
Nov 17, 2004 | 27.73 | 28.39 | 27.61 | 28.17 | 21,665,298 | +0.81(+2.95%) |
Nov 16, 2004 | 27.47 | 27.64 | 27.21 | 27.36 | 15,862,258 | -0.38(-1.37%) |
Nov 15, 2004 | 27.79 | 28.07 | 27.48 | 27.74 | 18,269,336 | -0.01(-0.02%) |
Nov 12, 2004 | 27.68 | 27.81 | 27.28 | 27.74 | 19,792,288 | +0.08(+0.27%) |
Nov 11, 2004 | 27.18 | 27.68 | 27.01 | 27.67 | 18,310,196 | +0.86(+3.22%) |
Nov 10, 2004 | 26.81 | 27.20 | 26.67 | 26.81 | 20,326,648 | -0.11(-0.41%) |
Nov 09, 2004 | 26.78 | 27.04 | 26.64 | 26.92 | 22,019,702 | +0.23(+0.88%) |
Nov 08, 2004 | 26.19 | 26.74 | 26.07 | 26.68 | 17,409,696 | +0.27(+1.02%) |
Nov 05, 2004 | 26.53 | 26.78 | 26.19 | 26.41 | 32,185,126 | +0.14(+0.53%) |
Nov 04, 2004 | 26.42 | 26.74 | 26.13 | 26.27 | 58,683,996 | -1.24(-4.51%) |
Nov 03, 2004 | 28.34 | 28.50 | 27.10 | 27.52 | 39,217,424 | -0.70(-2.47%) |
Nov 02, 2004 | 28.02 | 28.34 | 27.79 | 28.21 | 23,382,548 | +0.22(+0.79%) |
Nov 01, 2004 | 28.30 | 28.40 | 27.74 | 27.99 | 24,255,662 | -0.72(-2.50%) |
Oct 29, 2004 | 28.41 | 29.09 | 28.27 | 28.71 | 18,866,578 | +0.08(+0.27%) |
Oct 28, 2004 | 28.15 | 29.13 | 27.91 | 28.64 | 17,566,034 | +0.32(+1.15%) |
Oct 27, 2004 | 27.63 | 28.67 | 26.74 | 28.31 | 26,157,796 | +1.05(+3.85%) |
Oct 26, 2004 | 27.47 | 27.54 | 26.70 | 27.26 | 33,892,088 | -1.13(-3.99%) |
Oct 25, 2004 | 28.88 | 29.14 | 28.21 | 28.39 | 22,835,150 | -0.59(-2.05%) |
Oct 22, 2004 | 30.60 | 30.65 | 28.94 | 28.99 | 21,028,500 | -1.44(-4.72%) |
Oct 21, 2004 | 30.04 | 30.51 | 29.55 | 30.42 | 16,425,161 | +0.46(+1.54%) |
Oct 20, 2004 | 29.42 | 30.15 | 29.37 | 29.96 | 18,095,612 | +0.42(+1.43%) |
Oct 19, 2004 | 30.51 | 30.64 | 29.50 | 29.54 | 22,693,880 | -0.55(-1.83%) |
Oct 18, 2004 | 29.06 | 30.10 | 29.02 | 30.09 | 16,343,442 | +0.78(+2.66%) |
Oct 15, 2004 | 29.26 | 29.53 | 28.91 | 29.31 | 19,701,732 | +0.21(+0.74%) |
Oct 14, 2004 | 28.75 | 29.19 | 28.64 | 29.10 | 15,290,083 | +0.42(+1.47%) |
Oct 13, 2004 | 28.95 | 29.10 | 28.23 | 28.68 | 15,289,213 | +0.01(+0.02%) |
Oct 12, 2004 | 28.26 | 28.74 | 28.15 | 28.67 | 13,057,309 | +0.23(+0.80%) |
Oct 11, 2004 | 28.35 | 28.54 | 28.24 | 28.44 | 8,283,577 | +0.20(+0.71%) |
Oct 08, 2004 | 28.49 | 28.68 | 28.13 | 28.24 | 13,134,391 | -0.32(-1.11%) |
Oct 07, 2004 | 28.79 | 28.98 | 28.54 | 28.56 | 12,342,995 | -0.30(-1.05%) |
Oct 06, 2004 | 28.26 | 28.86 | 27.95 | 28.86 | 17,461,858 | +0.43(+1.53%) |
Oct 05, 2004 | 28.05 | 28.59 | 27.92 | 28.43 | 12,903,289 | +0.15(+0.53%) |
Oct 04, 2004 | 28.14 | 28.64 | 28.10 | 28.28 | 19,910,954 | +0.36(+1.30%) |