Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 28.06 | 28.12 | 27.48 | 27.48 | 176,339 | -0.51(-1.83%) |
Dec 30, 2004 | 28.22 | 28.25 | 27.84 | 27.99 | 62,919 | -0.12(-0.42%) |
Dec 29, 2004 | 28.21 | 28.66 | 28.04 | 28.11 | 61,691 | -0.24(-0.85%) |
Dec 28, 2004 | 27.84 | 28.55 | 27.84 | 28.35 | 149,178 | +0.27(+0.97%) |
Dec 27, 2004 | 28.55 | 28.62 | 27.94 | 28.08 | 45,859 | -0.30(-1.06%) |
Dec 23, 2004 | 28.68 | 28.68 | 28.38 | 28.38 | 48,042 | -0.19(-0.67%) |
Dec 22, 2004 | 28.79 | 29.01 | 28.55 | 28.57 | 81,208 | -0.24(-0.84%) |
Dec 21, 2004 | 28.28 | 28.83 | 28.28 | 28.81 | 90,216 | +0.53(+1.87%) |
Dec 20, 2004 | 28.34 | 28.93 | 28.28 | 28.28 | 88,988 | -0.38(-1.33%) |
Dec 17, 2004 | 28.56 | 29.16 | 28.28 | 28.66 | 168,696 | +0.08(+0.27%) |
Dec 16, 2004 | 28.76 | 29.01 | 28.34 | 28.59 | 339,985 | -0.31(-1.08%) |
Dec 15, 2004 | 29.01 | 29.23 | 28.57 | 28.90 | 425,971 | +0.06(+0.20%) |
Dec 14, 2004 | 28.32 | 28.94 | 28.19 | 28.84 | 216,329 | +0.46(+1.63%) |
Dec 13, 2004 | 27.79 | 28.38 | 27.45 | 28.38 | 498,991 | +1.05(+3.86%) |
Dec 10, 2004 | 27.00 | 27.38 | 26.85 | 27.32 | 188,077 | +0.01(+0.03%) |
Dec 09, 2004 | 27.18 | 27.55 | 26.77 | 27.31 | 188,077 | -0.13(-0.48%) |
Dec 08, 2004 | 27.53 | 27.53 | 27.04 | 27.45 | 218,513 | +0.44(+1.63%) |
Dec 07, 2004 | 27.62 | 27.69 | 26.88 | 27.01 | 276,656 | -0.59(-2.15%) |
Dec 06, 2004 | 28.72 | 28.83 | 27.39 | 27.60 | 366,463 | -1.13(-3.93%) |
Dec 03, 2004 | 29.26 | 29.31 | 28.73 | 28.73 | 96,358 | -0.59(-2.00%) |
Dec 02, 2004 | 29.01 | 29.44 | 28.86 | 29.31 | 254,272 | +0.01(+0.05%) |
Dec 01, 2004 | 28.37 | 29.31 | 28.32 | 29.30 | 210,597 | +0.93(+3.28%) |
Nov 30, 2004 | 28.23 | 28.78 | 28.09 | 28.37 | 176,612 | +0.23(+0.83%) |
Nov 29, 2004 | 28.21 | 28.54 | 28.00 | 28.13 | 165,830 | -0.13(-0.47%) |
Nov 26, 2004 | 28.41 | 28.41 | 28.22 | 28.27 | 10,236 | -0.03(-0.10%) |
Nov 24, 2004 | 28.18 | 28.54 | 28.13 | 28.30 | 108,096 | +0.16(+0.57%) |
Nov 23, 2004 | 28.05 | 28.42 | 28.00 | 28.13 | 123,246 | -0.15(-0.52%) |
Nov 22, 2004 | 28.17 | 28.49 | 28.05 | 28.28 | 175,656 | +0.57(+2.06%) |
Nov 19, 2004 | 27.84 | 28.38 | 27.66 | 27.71 | 75,749 | -0.41(-1.46%) |
Nov 18, 2004 | 28.56 | 28.62 | 28.05 | 28.12 | 61,145 | -0.37(-1.31%) |
Nov 17, 2004 | 28.71 | 28.86 | 28.35 | 28.49 | 137,577 | +0.14(+0.49%) |
Nov 16, 2004 | 29.12 | 29.23 | 28.13 | 28.35 | 142,218 | -0.95(-3.25%) |
Nov 15, 2004 | 29.12 | 29.31 | 28.82 | 29.31 | 51,455 | +0.22(+0.76%) |
Nov 12, 2004 | 29.13 | 29.13 | 28.62 | 29.09 | 104,411 | +0.00(+0.00%) |
Nov 11, 2004 | 28.85 | 29.09 | 28.71 | 29.09 | 90,353 | +0.31(+1.07%) |
Nov 10, 2004 | 28.84 | 29.07 | 28.63 | 28.78 | 75,340 | +0.03(+0.10%) |
Nov 09, 2004 | 28.93 | 29.02 | 28.59 | 28.75 | 58,142 | -0.04(-0.15%) |
Nov 08, 2004 | 28.58 | 29.30 | 28.58 | 28.79 | 69,061 | -0.18(-0.63%) |
Nov 05, 2004 | 29.31 | 29.31 | 28.61 | 28.98 | 100,726 | +0.04(+0.15%) |
Nov 04, 2004 | 28.35 | 28.96 | 28.35 | 28.93 | 143,173 | +0.10(+0.36%) |
Nov 03, 2004 | 29.03 | 29.26 | 28.36 | 28.83 | 148,359 | +0.32(+1.11%) |
Nov 02, 2004 | 28.76 | 28.84 | 28.34 | 28.52 | 164,328 | -0.01(-0.03%) |
Nov 01, 2004 | 28.98 | 28.98 | 28.21 | 28.52 | 96,085 | -0.34(-1.19%) |
Oct 29, 2004 | 28.64 | 28.91 | 28.19 | 28.87 | 70,563 | +0.23(+0.79%) |
Oct 28, 2004 | 28.08 | 28.94 | 28.08 | 28.64 | 147,267 | +0.14(+0.49%) |
Oct 27, 2004 | 28.21 | 28.51 | 27.99 | 28.50 | 147,540 | +0.38(+1.35%) |
Oct 26, 2004 | 27.57 | 28.16 | 27.52 | 28.12 | 132,391 | +0.59(+2.16%) |
Oct 25, 2004 | 26.86 | 27.98 | 26.52 | 27.53 | 190,670 | +0.91(+3.41%) |
Oct 22, 2004 | 28.35 | 28.35 | 26.62 | 26.62 | 268,057 | -1.44(-5.14%) |
Oct 21, 2004 | 27.18 | 28.35 | 27.13 | 28.06 | 179,888 | +0.08(+0.29%) |
Oct 20, 2004 | 28.39 | 28.39 | 27.71 | 27.98 | 120,926 | -0.01(-0.05%) |
Oct 19, 2004 | 28.21 | 28.52 | 27.88 | 28.00 | 167,331 | -0.18(-0.62%) |
Oct 18, 2004 | 27.82 | 28.17 | 27.15 | 28.17 | 292,079 | +0.66(+2.40%) |
Oct 15, 2004 | 26.61 | 27.83 | 26.32 | 27.51 | 227,112 | +1.14(+4.31%) |
Oct 14, 2004 | 26.74 | 26.87 | 26.38 | 26.38 | 64,284 | -0.37(-1.40%) |
Oct 13, 2004 | 27.22 | 27.41 | 26.54 | 26.75 | 131,981 | -0.47(-1.72%) |
Oct 12, 2004 | 27.05 | 27.31 | 27.00 | 27.22 | 272,971 | +0.11(+0.41%) |
Oct 11, 2004 | 27.31 | 27.44 | 27.05 | 27.11 | 142,081 | +0.00(+0.00%) |
Oct 08, 2004 | 27.43 | 27.49 | 27.06 | 27.11 | 128,705 | -0.51(-1.83%) |
Oct 07, 2004 | 28.15 | 28.22 | 27.57 | 27.61 | 98,269 | -0.76(-2.69%) |
Oct 06, 2004 | 28.02 | 28.39 | 27.67 | 28.38 | 108,506 | +0.42(+1.52%) |
Oct 05, 2004 | 28.49 | 28.49 | 27.77 | 27.95 | 122,018 | -0.42(-1.50%) |
Oct 04, 2004 | 28.13 | 28.49 | 27.97 | 28.38 | 220,424 | +0.23(+0.81%) |