Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 28.01 | 28.26 | 27.84 | 28.01 | 125,413 | +0.05(+0.17%) |
Dec 30, 2004 | 27.97 | 28.06 | 27.79 | 27.97 | 154,136 | +0.03(+0.10%) |
Dec 29, 2004 | 28.06 | 28.10 | 27.87 | 27.94 | 127,728 | -0.18(-0.63%) |
Dec 28, 2004 | 27.47 | 28.24 | 27.47 | 28.11 | 185,700 | +0.73(+2.67%) |
Dec 27, 2004 | 28.41 | 28.41 | 27.38 | 27.38 | 225,891 | -1.04(-3.65%) |
Dec 23, 2004 | 27.88 | 28.55 | 27.82 | 28.42 | 171,391 | +0.59(+2.13%) |
Dec 22, 2004 | 28.04 | 28.39 | 27.82 | 27.82 | 189,909 | -0.17(-0.61%) |
Dec 21, 2004 | 27.54 | 28.01 | 27.52 | 28.00 | 135,934 | +0.51(+1.87%) |
Dec 20, 2004 | 27.43 | 27.83 | 27.40 | 27.48 | 113,314 | +0.05(+0.19%) |
Dec 17, 2004 | 27.43 | 28.08 | 27.40 | 27.43 | 423,060 | +0.01(+0.03%) |
Dec 16, 2004 | 27.90 | 27.92 | 27.14 | 27.42 | 228,943 | -0.45(-1.60%) |
Dec 15, 2004 | 27.26 | 27.87 | 27.20 | 27.87 | 134,988 | +0.61(+2.25%) |
Dec 14, 2004 | 27.00 | 27.34 | 27.00 | 27.25 | 174,127 | +0.28(+1.02%) |
Dec 13, 2004 | 26.59 | 27.01 | 26.57 | 26.98 | 170,129 | +0.44(+1.65%) |
Dec 10, 2004 | 26.68 | 26.72 | 26.37 | 26.54 | 154,873 | -0.12(-0.45%) |
Dec 09, 2004 | 26.58 | 26.76 | 26.31 | 26.66 | 237,675 | +0.08(+0.30%) |
Dec 08, 2004 | 26.45 | 26.66 | 26.12 | 26.58 | 252,510 | +0.11(+0.43%) |
Dec 07, 2004 | 26.88 | 27.06 | 26.43 | 26.47 | 232,415 | -0.41(-1.52%) |
Dec 06, 2004 | 26.47 | 27.30 | 26.33 | 26.87 | 237,044 | +0.43(+1.64%) |
Dec 03, 2004 | 26.73 | 26.74 | 26.26 | 26.44 | 331,841 | -0.29(-1.08%) |
Dec 02, 2004 | 27.54 | 27.56 | 26.71 | 26.73 | 200,220 | -0.81(-2.93%) |
Dec 01, 2004 | 27.56 | 27.63 | 27.34 | 27.54 | 277,867 | +0.04(+0.16%) |
Nov 30, 2004 | 27.52 | 27.89 | 27.34 | 27.50 | 193,381 | +0.01(+0.03%) |
Nov 29, 2004 | 27.24 | 27.66 | 27.23 | 27.49 | 225,050 | +0.34(+1.26%) |
Nov 26, 2004 | 27.17 | 27.36 | 27.13 | 27.14 | 37,034 | +0.06(+0.21%) |
Nov 24, 2004 | 26.84 | 27.24 | 26.84 | 27.09 | 148,770 | -0.03(-0.11%) |
Nov 23, 2004 | 26.96 | 27.12 | 26.72 | 27.12 | 160,344 | +0.28(+1.03%) |
Nov 22, 2004 | 26.18 | 26.92 | 26.18 | 26.84 | 242,725 | +0.75(+2.88%) |
Nov 19, 2004 | 25.99 | 26.09 | 25.85 | 26.09 | 187,384 | +0.10(+0.37%) |
Nov 18, 2004 | 26.07 | 26.09 | 25.94 | 25.99 | 271,449 | -0.14(-0.55%) |
Nov 17, 2004 | 26.17 | 26.42 | 26.04 | 26.14 | 227,680 | +0.02(+0.07%) |
Nov 16, 2004 | 26.60 | 26.75 | 26.09 | 26.12 | 196,221 | -0.47(-1.75%) |
Nov 15, 2004 | 26.73 | 26.75 | 26.24 | 26.58 | 197,379 | -0.14(-0.53%) |
Nov 12, 2004 | 26.54 | 26.80 | 26.48 | 26.73 | 139,091 | +0.28(+1.06%) |
Nov 11, 2004 | 26.33 | 26.55 | 26.23 | 26.45 | 218,421 | +0.12(+0.45%) |
Nov 10, 2004 | 26.30 | 26.59 | 26.19 | 26.33 | 320,057 | -0.07(-0.27%) |
Nov 09, 2004 | 26.54 | 26.54 | 26.18 | 26.40 | 237,991 | -0.07(-0.27%) |
Nov 08, 2004 | 26.38 | 26.66 | 26.26 | 26.47 | 108,474 | -0.12(-0.45%) |
Nov 05, 2004 | 26.64 | 26.85 | 26.49 | 26.59 | 135,093 | -0.05(-0.18%) |
Nov 04, 2004 | 26.31 | 26.71 | 26.21 | 26.64 | 207,479 | +0.32(+1.23%) |
Nov 03, 2004 | 25.90 | 26.33 | 25.88 | 26.31 | 279,655 | +0.65(+2.54%) |
Nov 02, 2004 | 26.00 | 26.16 | 25.64 | 25.66 | 213,897 | -0.33(-1.28%) |
Nov 01, 2004 | 25.59 | 26.03 | 25.53 | 25.99 | 198,220 | +0.44(+1.71%) |
Oct 29, 2004 | 25.09 | 25.59 | 25.07 | 25.56 | 178,861 | +0.39(+1.57%) |
Oct 28, 2004 | 24.98 | 25.29 | 24.94 | 25.16 | 195,485 | +0.13(+0.53%) |
Oct 27, 2004 | 24.76 | 25.28 | 24.72 | 25.03 | 227,470 | +0.22(+0.90%) |
Oct 26, 2004 | 24.45 | 24.94 | 24.40 | 24.81 | 118,574 | +0.31(+1.26%) |
Oct 25, 2004 | 24.52 | 24.71 | 24.45 | 24.50 | 132,883 | -0.09(-0.39%) |
Oct 22, 2004 | 24.68 | 24.86 | 24.55 | 24.59 | 126,676 | -0.09(-0.35%) |
Oct 21, 2004 | 24.43 | 24.79 | 24.36 | 24.68 | 151,716 | +0.19(+0.76%) |
Oct 20, 2004 | 24.24 | 24.70 | 24.21 | 24.49 | 186,437 | +0.25(+1.02%) |
Oct 19, 2004 | 24.39 | 24.43 | 24.17 | 24.25 | 171,812 | -0.20(-0.84%) |
Oct 18, 2004 | 24.64 | 24.95 | 24.45 | 24.45 | 130,779 | -0.24(-0.96%) |
Oct 15, 2004 | 24.52 | 24.94 | 24.52 | 24.69 | 151,611 | +0.12(+0.48%) |
Oct 14, 2004 | 24.68 | 24.86 | 24.55 | 24.57 | 145,930 | -0.10(-0.39%) |
Oct 13, 2004 | 25.40 | 25.40 | 24.57 | 24.66 | 478,297 | -0.67(-2.63%) |
Oct 12, 2004 | 25.17 | 25.37 | 25.10 | 25.33 | 152,242 | +0.11(+0.43%) |
Oct 11, 2004 | 25.12 | 25.26 | 25.12 | 25.22 | 76,174 | -0.01(-0.04%) |
Oct 08, 2004 | 25.19 | 25.36 | 25.14 | 25.23 | 148,770 | -0.00(-0.02%) |
Oct 07, 2004 | 25.43 | 25.54 | 25.19 | 25.23 | 142,668 | -0.24(-0.93%) |
Oct 06, 2004 | 25.23 | 25.61 | 25.23 | 25.47 | 144,141 | +0.24(+0.94%) |
Oct 05, 2004 | 24.75 | 25.28 | 24.75 | 25.23 | 186,226 | +0.24(+0.95%) |
Oct 04, 2004 | 25.18 | 25.32 | 24.95 | 25.00 | 105,738 | -0.13(-0.53%) |