Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.00 | 34.42 | 33.61 | 33.61 | 137,800 | -0.39(-1.15%) |
Dec 30, 2004 | 33.49 | 34.36 | 32.90 | 34.00 | 133,700 | +0.61(+1.83%) |
Dec 29, 2004 | 33.14 | 33.47 | 32.98 | 33.39 | 107,100 | -0.09(-0.27%) |
Dec 28, 2004 | 32.79 | 33.48 | 32.59 | 33.48 | 152,000 | +1.14(+3.53%) |
Dec 27, 2004 | 31.66 | 32.61 | 31.63 | 32.34 | 196,800 | +0.45(+1.41%) |
Dec 23, 2004 | 31.37 | 31.98 | 31.37 | 31.89 | 73,600 | +0.13(+0.41%) |
Dec 22, 2004 | 31.32 | 31.86 | 31.21 | 31.76 | 126,900 | +0.26(+0.83%) |
Dec 21, 2004 | 31.27 | 31.80 | 31.20 | 31.50 | 129,600 | -0.05(-0.16%) |
Dec 20, 2004 | 31.50 | 31.90 | 30.83 | 31.55 | 76,600 | -0.26(-0.82%) |
Dec 17, 2004 | 31.95 | 32.19 | 31.63 | 31.81 | 97,300 | -0.61(-1.88%) |
Dec 16, 2004 | 32.20 | 32.86 | 32.00 | 32.42 | 159,500 | +0.07(+0.22%) |
Dec 15, 2004 | 31.81 | 32.49 | 31.80 | 32.35 | 264,300 | +0.00(+0.00%) |
Dec 14, 2004 | 30.22 | 32.91 | 30.09 | 32.35 | 761,800 | +2.14(+7.08%) |
Dec 13, 2004 | 28.81 | 30.36 | 28.71 | 30.21 | 342,100 | +1.10(+3.78%) |
Dec 10, 2004 | 28.78 | 29.17 | 28.70 | 29.11 | 197,300 | +0.28(+0.97%) |
Dec 09, 2004 | 29.20 | 29.23 | 28.29 | 28.83 | 91,400 | +0.06(+0.21%) |
Dec 08, 2004 | 28.40 | 29.17 | 28.33 | 28.77 | 135,600 | +0.17(+0.59%) |
Dec 07, 2004 | 28.64 | 29.19 | 28.51 | 28.60 | 135,800 | -0.21(-0.73%) |
Dec 06, 2004 | 28.60 | 28.99 | 28.55 | 28.81 | 57,600 | -0.12(-0.41%) |
Dec 03, 2004 | 29.30 | 29.30 | 28.83 | 28.93 | 143,800 | -0.25(-0.86%) |
Dec 02, 2004 | 29.21 | 29.24 | 28.75 | 29.18 | 129,500 | +0.14(+0.48%) |
Dec 01, 2004 | 28.37 | 29.13 | 27.92 | 29.04 | 275,000 | +0.90(+3.20%) |
Nov 30, 2004 | 28.42 | 28.42 | 27.91 | 28.14 | 121,800 | -0.10(-0.35%) |
Nov 29, 2004 | 28.05 | 28.53 | 28.05 | 28.24 | 82,800 | -0.26(-0.91%) |
Nov 26, 2004 | 28.26 | 28.70 | 28.26 | 28.50 | 21,700 | -0.07(-0.25%) |
Nov 24, 2004 | 28.50 | 28.63 | 28.25 | 28.57 | 76,500 | +0.26(+0.92%) |
Nov 23, 2004 | 27.55 | 28.35 | 27.55 | 28.31 | 96,000 | +0.35(+1.25%) |
Nov 22, 2004 | 27.79 | 28.21 | 27.50 | 27.96 | 154,400 | -0.25(-0.89%) |
Nov 19, 2004 | 28.28 | 28.65 | 28.05 | 28.21 | 184,000 | -0.33(-1.16%) |
Nov 18, 2004 | 28.39 | 28.62 | 27.93 | 28.54 | 213,900 | +0.07(+0.25%) |
Nov 17, 2004 | 26.85 | 28.57 | 26.85 | 28.47 | 527,100 | +1.37(+5.06%) |
Nov 16, 2004 | 27.12 | 27.23 | 26.52 | 27.10 | 128,600 | +0.17(+0.63%) |
Nov 15, 2004 | 26.83 | 26.94 | 26.50 | 26.93 | 223,300 | +0.18(+0.67%) |
Nov 12, 2004 | 26.61 | 27.27 | 26.40 | 26.75 | 237,600 | -0.01(-0.04%) |
Nov 11, 2004 | 27.15 | 27.25 | 26.60 | 26.76 | 267,900 | -0.08(-0.30%) |
Nov 10, 2004 | 26.61 | 27.00 | 26.21 | 26.84 | 285,000 | +0.44(+1.67%) |
Nov 09, 2004 | 26.94 | 26.94 | 26.03 | 26.40 | 107,900 | -0.12(-0.45%) |
Nov 08, 2004 | 26.73 | 26.90 | 26.19 | 26.52 | 135,900 | +0.19(+0.72%) |
Nov 05, 2004 | 26.00 | 26.58 | 25.98 | 26.33 | 209,100 | +0.14(+0.53%) |
Nov 04, 2004 | 26.00 | 26.36 | 25.85 | 26.19 | 125,800 | +0.01(+0.04%) |
Nov 03, 2004 | 26.47 | 26.47 | 25.67 | 26.18 | 137,300 | +0.38(+1.47%) |
Nov 02, 2004 | 25.64 | 25.96 | 25.55 | 25.80 | 202,900 | +0.05(+0.19%) |
Nov 01, 2004 | 25.48 | 26.21 | 25.26 | 25.75 | 259,600 | -0.80(-3.01%) |
Oct 29, 2004 | 26.00 | 26.55 | 26.00 | 26.55 | 218,700 | +0.32(+1.22%) |
Oct 28, 2004 | 26.29 | 26.35 | 25.90 | 26.23 | 177,400 | -0.02(-0.08%) |
Oct 27, 2004 | 25.30 | 27.00 | 25.30 | 26.25 | 541,200 | +1.58(+6.40%) |
Oct 26, 2004 | 24.50 | 25.09 | 24.12 | 24.67 | 353,800 | -0.34(-1.36%) |
Oct 25, 2004 | 23.62 | 25.45 | 23.40 | 25.01 | 512,600 | -0.14(-0.56%) |
Oct 22, 2004 | 25.56 | 26.13 | 24.55 | 25.15 | 530,900 | -0.85(-3.27%) |
Oct 21, 2004 | 26.59 | 26.59 | 25.75 | 26.00 | 362,700 | -0.39(-1.48%) |
Oct 20, 2004 | 26.78 | 27.25 | 26.02 | 26.39 | 328,000 | -0.61(-2.26%) |
Oct 19, 2004 | 27.64 | 27.75 | 27.00 | 27.00 | 372,300 | -0.64(-2.32%) |
Oct 18, 2004 | 27.60 | 28.00 | 27.51 | 27.64 | 181,900 | -0.30(-1.07%) |
Oct 15, 2004 | 27.60 | 28.20 | 27.60 | 27.94 | 214,600 | +0.23(+0.83%) |
Oct 14, 2004 | 27.61 | 28.13 | 27.60 | 27.71 | 144,700 | -0.42(-1.49%) |
Oct 13, 2004 | 27.22 | 28.45 | 27.16 | 28.13 | 314,700 | +0.69(+2.51%) |
Oct 12, 2004 | 28.05 | 28.60 | 26.53 | 27.44 | 1,244,700 | -1.36(-4.72%) |
Oct 11, 2004 | 28.00 | 29.14 | 27.94 | 28.80 | 267,900 | +0.65(+2.31%) |
Oct 08, 2004 | 29.12 | 29.12 | 28.07 | 28.15 | 177,100 | -0.86(-2.96%) |
Oct 07, 2004 | 28.36 | 29.12 | 28.36 | 29.01 | 216,500 | +0.19(+0.66%) |
Oct 06, 2004 | 28.91 | 28.91 | 28.41 | 28.82 | 97,400 | +0.23(+0.80%) |
Oct 05, 2004 | 29.26 | 29.26 | 28.45 | 28.59 | 140,900 | -0.36(-1.24%) |
Oct 04, 2004 | 28.40 | 29.43 | 28.34 | 28.95 | 430,700 | +0.08(+0.28%) |