Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.58 | 30.00 | 29.58 | 30.00 | 28,153 | +0.10(+0.34%) |
Dec 30, 2004 | 29.87 | 30.09 | 29.62 | 29.90 | 30,418 | -0.21(-0.71%) |
Dec 29, 2004 | 29.76 | 30.72 | 29.60 | 30.11 | 48,755 | +0.05(+0.15%) |
Dec 28, 2004 | 29.62 | 30.07 | 29.56 | 30.07 | 43,901 | +0.24(+0.81%) |
Dec 27, 2004 | 29.20 | 29.93 | 29.11 | 29.82 | 116,495 | +0.63(+2.16%) |
Dec 23, 2004 | 28.68 | 29.20 | 28.68 | 29.19 | 51,667 | +0.18(+0.61%) |
Dec 22, 2004 | 27.53 | 29.02 | 27.53 | 29.02 | 17,042 | +1.24(+4.47%) |
Dec 21, 2004 | 27.80 | 27.81 | 27.53 | 27.78 | 25,779 | +0.33(+1.22%) |
Dec 20, 2004 | 27.84 | 27.90 | 26.89 | 27.44 | 48,755 | -0.57(-2.02%) |
Dec 17, 2004 | 28.77 | 28.77 | 27.89 | 28.01 | 35,380 | -0.71(-2.49%) |
Dec 16, 2004 | 28.47 | 28.80 | 28.22 | 28.72 | 27,074 | +0.32(+1.11%) |
Dec 15, 2004 | 28.21 | 28.52 | 28.20 | 28.41 | 16,719 | +0.14(+0.49%) |
Dec 14, 2004 | 28.83 | 28.83 | 28.22 | 28.27 | 14,777 | -0.38(-1.33%) |
Dec 13, 2004 | 29.85 | 29.85 | 28.55 | 28.65 | 47,029 | -0.83(-2.83%) |
Dec 10, 2004 | 27.93 | 29.88 | 27.93 | 29.48 | 120,270 | +1.23(+4.36%) |
Dec 09, 2004 | 28.62 | 28.62 | 27.88 | 28.25 | 21,141 | -0.38(-1.33%) |
Dec 08, 2004 | 28.74 | 28.74 | 28.34 | 28.63 | 39,263 | -0.11(-0.39%) |
Dec 07, 2004 | 28.60 | 28.74 | 28.37 | 28.74 | 31,604 | +0.14(+0.49%) |
Dec 06, 2004 | 28.92 | 28.92 | 28.21 | 28.60 | 23,191 | -0.04(-0.13%) |
Dec 03, 2004 | 28.73 | 28.90 | 28.64 | 28.64 | 94,814 | -0.12(-0.42%) |
Dec 02, 2004 | 28.88 | 29.01 | 28.72 | 28.76 | 41,528 | -0.22(-0.77%) |
Dec 01, 2004 | 28.53 | 29.54 | 28.33 | 28.98 | 187,902 | -0.14(-0.48%) |
Nov 30, 2004 | 27.81 | 29.12 | 27.68 | 29.12 | 123,398 | +1.46(+5.26%) |
Nov 29, 2004 | 27.70 | 27.91 | 27.52 | 27.66 | 69,681 | -0.34(-1.22%) |
Nov 26, 2004 | 27.58 | 28.08 | 27.58 | 28.01 | 3,775 | +0.19(+0.70%) |
Nov 24, 2004 | 28.04 | 28.04 | 27.62 | 27.81 | 38,400 | +0.17(+0.60%) |
Nov 23, 2004 | 27.34 | 28.03 | 26.98 | 27.65 | 41,528 | +0.12(+0.44%) |
Nov 22, 2004 | 26.22 | 27.78 | 26.17 | 27.52 | 42,067 | +1.16(+4.40%) |
Nov 19, 2004 | 25.75 | 27.57 | 25.75 | 26.37 | 165,574 | +0.49(+1.90%) |
Nov 18, 2004 | 26.68 | 26.70 | 25.68 | 25.87 | 43,577 | -0.89(-3.33%) |
Nov 17, 2004 | 27.07 | 27.35 | 26.71 | 26.76 | 14,561 | -0.45(-1.67%) |
Nov 16, 2004 | 27.81 | 27.81 | 26.80 | 27.22 | 24,377 | -0.22(-0.81%) |
Nov 15, 2004 | 28.04 | 28.04 | 27.44 | 27.44 | 34,409 | -0.09(-0.34%) |
Nov 12, 2004 | 28.04 | 28.04 | 27.53 | 27.53 | 33,007 | -0.21(-0.77%) |
Nov 11, 2004 | 27.91 | 27.96 | 27.72 | 27.75 | 43,038 | -0.11(-0.40%) |
Nov 10, 2004 | 27.12 | 27.86 | 26.45 | 27.86 | 45,303 | +1.45(+5.48%) |
Nov 09, 2004 | 26.04 | 26.86 | 25.96 | 26.41 | 27,937 | +0.20(+0.78%) |
Nov 08, 2004 | 26.19 | 26.38 | 25.96 | 26.21 | 28,368 | +0.06(+0.21%) |
Nov 05, 2004 | 26.14 | 26.26 | 25.78 | 26.15 | 25,779 | +0.01(+0.04%) |
Nov 04, 2004 | 26.42 | 26.42 | 26.00 | 26.14 | 10,894 | -0.12(-0.46%) |
Nov 03, 2004 | 26.98 | 27.09 | 26.03 | 26.26 | 26,211 | -0.68(-2.51%) |
Nov 02, 2004 | 26.90 | 27.37 | 26.73 | 26.94 | 54,795 | +0.03(+0.10%) |
Nov 01, 2004 | 27.14 | 27.21 | 26.71 | 26.91 | 32,144 | -0.41(-1.49%) |
Oct 29, 2004 | 26.68 | 27.54 | 26.68 | 27.32 | 95,677 | +0.25(+0.92%) |
Oct 28, 2004 | 25.60 | 27.46 | 25.17 | 27.07 | 121,241 | +0.85(+3.25%) |
Oct 27, 2004 | 25.44 | 26.25 | 24.37 | 26.22 | 86,616 | +0.76(+2.99%) |
Oct 26, 2004 | 24.46 | 25.88 | 24.39 | 25.46 | 36,890 | +0.96(+3.94%) |
Oct 25, 2004 | 24.66 | 24.83 | 24.47 | 24.49 | 66,121 | -0.19(-0.79%) |
Oct 22, 2004 | 25.70 | 25.70 | 24.64 | 24.69 | 23,730 | -1.01(-3.93%) |
Oct 21, 2004 | 25.59 | 25.97 | 25.47 | 25.70 | 11,433 | -0.10(-0.40%) |
Oct 20, 2004 | 25.87 | 25.87 | 24.77 | 25.80 | 109,160 | +0.13(+0.49%) |
Oct 19, 2004 | 26.24 | 26.83 | 25.22 | 25.68 | 62,130 | -0.67(-2.55%) |
Oct 18, 2004 | 26.53 | 26.81 | 26.19 | 26.35 | 58,463 | -0.01(-0.04%) |
Oct 15, 2004 | 26.51 | 26.51 | 26.18 | 26.36 | 17,690 | +0.21(+0.82%) |
Oct 14, 2004 | 26.17 | 26.39 | 26.13 | 26.14 | 28,045 | -0.19(-0.74%) |
Oct 13, 2004 | 26.48 | 26.48 | 26.14 | 26.34 | 63,533 | +0.10(+0.39%) |
Oct 12, 2004 | 26.05 | 26.45 | 25.73 | 26.24 | 34,085 | +0.18(+0.68%) |
Oct 11, 2004 | 25.87 | 26.41 | 25.87 | 26.06 | 66,553 | +0.10(+0.39%) |
Oct 08, 2004 | 26.62 | 27.26 | 25.17 | 25.96 | 99,452 | -1.08(-3.98%) |
Oct 07, 2004 | 25.49 | 27.16 | 25.49 | 27.03 | 233,529 | +1.14(+4.40%) |
Oct 06, 2004 | 25.48 | 25.89 | 25.48 | 25.89 | 31,712 | +0.32(+1.27%) |
Oct 05, 2004 | 25.28 | 25.72 | 25.26 | 25.57 | 82,193 | -0.08(-0.33%) |
Oct 04, 2004 | 24.96 | 25.73 | 24.96 | 25.65 | 80,683 | +0.68(+2.71%) |