Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 33.04 | 33.23 | 32.84 | 32.84 | 1,435,269 | -0.17(-0.51%) |
Dec 30, 2004 | 33.01 | 33.16 | 32.94 | 33.01 | 1,415,972 | +0.00(+0.00%) |
Dec 29, 2004 | 32.60 | 33.06 | 32.57 | 33.01 | 1,179,090 | +0.41(+1.25%) |
Dec 28, 2004 | 32.40 | 32.61 | 32.39 | 32.60 | 1,356,308 | +0.21(+0.66%) |
Dec 27, 2004 | 32.40 | 32.59 | 32.17 | 32.39 | 969,185 | -0.05(-0.14%) |
Dec 23, 2004 | 33.06 | 33.21 | 32.30 | 32.44 | 2,385,945 | -0.52(-1.59%) |
Dec 22, 2004 | 33.19 | 33.45 | 32.88 | 32.96 | 2,127,403 | -0.23(-0.69%) |
Dec 21, 2004 | 33.01 | 33.31 | 32.91 | 33.19 | 1,520,727 | +0.25(+0.77%) |
Dec 20, 2004 | 32.86 | 33.06 | 32.62 | 32.93 | 1,326,378 | +0.09(+0.28%) |
Dec 17, 2004 | 32.53 | 32.93 | 32.15 | 32.84 | 2,450,334 | +0.31(+0.97%) |
Dec 16, 2004 | 32.91 | 32.97 | 32.53 | 32.53 | 2,238,854 | -0.38(-1.16%) |
Dec 15, 2004 | 32.86 | 33.11 | 32.55 | 32.91 | 1,267,502 | +0.15(+0.46%) |
Dec 14, 2004 | 32.73 | 32.98 | 32.63 | 32.76 | 1,944,672 | -0.24(-0.74%) |
Dec 13, 2004 | 32.76 | 33.12 | 32.76 | 33.00 | 1,462,639 | +0.24(+0.73%) |
Dec 10, 2004 | 33.18 | 33.18 | 32.42 | 32.76 | 1,117,064 | +0.17(+0.53%) |
Dec 09, 2004 | 32.10 | 32.59 | 31.92 | 32.59 | 1,653,050 | +0.45(+1.41%) |
Dec 08, 2004 | 32.02 | 32.34 | 31.84 | 32.14 | 2,466,874 | +0.12(+0.36%) |
Dec 07, 2004 | 32.50 | 32.50 | 32.02 | 32.02 | 1,814,121 | -0.48(-1.48%) |
Dec 06, 2004 | 32.35 | 32.79 | 32.11 | 32.50 | 2,362,710 | +0.13(+0.39%) |
Dec 03, 2004 | 31.87 | 32.38 | 31.87 | 32.38 | 1,821,013 | +0.61(+1.93%) |
Dec 02, 2004 | 32.22 | 32.22 | 31.46 | 31.76 | 2,564,935 | -0.46(-1.43%) |
Dec 01, 2004 | 31.61 | 32.38 | 31.31 | 32.22 | 2,292,019 | +0.70(+2.21%) |
Nov 30, 2004 | 31.26 | 31.53 | 31.00 | 31.53 | 1,661,911 | +0.33(+1.06%) |
Nov 29, 2004 | 31.22 | 31.44 | 30.98 | 31.20 | 2,175,646 | -0.02(-0.05%) |
Nov 26, 2004 | 31.41 | 31.63 | 31.21 | 31.21 | 720,686 | -0.24(-0.78%) |
Nov 24, 2004 | 30.93 | 31.61 | 30.93 | 31.46 | 1,926,556 | +0.56(+1.82%) |
Nov 23, 2004 | 30.42 | 30.92 | 30.26 | 30.89 | 2,272,722 | +0.67(+2.20%) |
Nov 22, 2004 | 30.22 | 30.47 | 30.12 | 30.23 | 2,377,872 | -0.07(-0.23%) |
Nov 19, 2004 | 30.47 | 30.47 | 30.06 | 30.30 | 4,177,816 | -0.23(-0.75%) |
Nov 18, 2004 | 30.28 | 30.78 | 29.89 | 30.53 | 2,155,955 | +0.26(+0.86%) |
Nov 17, 2004 | 31.24 | 31.39 | 30.13 | 30.27 | 2,550,561 | -0.89(-2.85%) |
Nov 16, 2004 | 31.53 | 31.69 | 31.07 | 31.16 | 2,813,828 | -0.37(-1.18%) |
Nov 15, 2004 | 31.34 | 31.60 | 31.34 | 31.53 | 2,770,311 | +0.19(+0.60%) |
Nov 12, 2004 | 30.43 | 31.35 | 30.31 | 31.34 | 3,834,998 | +0.95(+3.14%) |
Nov 11, 2004 | 30.05 | 30.38 | 30.04 | 30.38 | 2,190,021 | +0.46(+1.54%) |
Nov 10, 2004 | 29.79 | 30.21 | 29.58 | 29.92 | 1,727,678 | +0.26(+0.89%) |
Nov 09, 2004 | 29.81 | 29.86 | 29.55 | 29.66 | 1,681,208 | -0.15(-0.49%) |
Nov 08, 2004 | 29.40 | 29.89 | 29.29 | 29.81 | 1,809,986 | +0.50(+1.72%) |
Nov 05, 2004 | 30.63 | 30.63 | 29.14 | 29.30 | 4,579,510 | -1.31(-4.28%) |
Nov 04, 2004 | 30.39 | 30.68 | 30.32 | 30.61 | 3,122,975 | +0.22(+0.72%) |
Nov 03, 2004 | 30.55 | 30.63 | 30.29 | 30.39 | 2,148,670 | +0.28(+0.94%) |
Nov 02, 2004 | 30.45 | 30.53 | 30.09 | 30.11 | 2,644,683 | -0.17(-0.55%) |
Nov 01, 2004 | 29.76 | 30.33 | 29.68 | 30.28 | 2,391,852 | +0.66(+2.23%) |
Oct 29, 2004 | 29.63 | 29.79 | 29.54 | 29.62 | 1,729,057 | -0.02(-0.05%) |
Oct 28, 2004 | 29.54 | 29.71 | 29.48 | 29.63 | 2,713,404 | +0.10(+0.33%) |
Oct 27, 2004 | 29.51 | 29.73 | 29.37 | 29.54 | 1,969,482 | -0.02(-0.05%) |
Oct 26, 2004 | 29.07 | 29.55 | 28.94 | 29.55 | 2,027,964 | +0.52(+1.78%) |
Oct 25, 2004 | 29.13 | 29.20 | 28.90 | 29.03 | 1,532,345 | -0.20(-0.70%) |
Oct 22, 2004 | 29.36 | 29.56 | 29.10 | 29.24 | 2,121,102 | -0.13(-0.43%) |
Oct 21, 2004 | 29.00 | 29.40 | 28.80 | 29.36 | 2,352,077 | +0.36(+1.24%) |
Oct 20, 2004 | 29.00 | 29.09 | 28.39 | 29.00 | 2,587,186 | +0.03(+0.11%) |
Oct 19, 2004 | 29.15 | 29.36 | 28.95 | 28.97 | 1,938,174 | -0.15(-0.51%) |
Oct 18, 2004 | 28.87 | 29.24 | 28.84 | 29.12 | 2,495,229 | +0.35(+1.20%) |
Oct 15, 2004 | 28.69 | 28.81 | 28.59 | 28.77 | 2,573,008 | +0.04(+0.14%) |
Oct 14, 2004 | 28.54 | 28.91 | 28.51 | 28.73 | 5,937,394 | +0.18(+0.62%) |
Oct 13, 2004 | 28.57 | 28.60 | 28.41 | 28.56 | 3,332,880 | +0.05(+0.16%) |
Oct 12, 2004 | 28.19 | 28.52 | 28.19 | 28.51 | 2,703,953 | +0.15(+0.54%) |
Oct 11, 2004 | 28.31 | 28.44 | 28.11 | 28.36 | 1,611,108 | +0.07(+0.25%) |
Oct 08, 2004 | 28.11 | 28.39 | 28.09 | 28.29 | 1,775,133 | +0.22(+0.78%) |
Oct 07, 2004 | 28.36 | 28.36 | 28.03 | 28.07 | 1,475,635 | -0.27(-0.97%) |
Oct 06, 2004 | 28.06 | 28.37 | 28.05 | 28.34 | 2,248,502 | +0.33(+1.18%) |
Oct 05, 2004 | 27.80 | 28.04 | 27.70 | 28.01 | 1,919,271 | +0.13(+0.47%) |
Oct 04, 2004 | 27.93 | 28.08 | 27.85 | 27.88 | 2,107,909 | +0.07(+0.24%) |