Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.69 | 29.91 | 29.68 | 29.83 | 14,599,632 | +0.13(+0.45%) |
Dec 30, 2004 | 29.76 | 29.91 | 29.69 | 29.70 | 11,449,122 | -0.06(-0.20%) |
Dec 29, 2004 | 29.57 | 29.79 | 29.57 | 29.76 | 15,872,998 | +0.05(+0.16%) |
Dec 28, 2004 | 29.69 | 29.91 | 29.68 | 29.71 | 20,037,940 | +0.10(+0.33%) |
Dec 27, 2004 | 30.15 | 30.23 | 29.60 | 29.61 | 20,905,464 | -0.63(-2.10%) |
Dec 23, 2004 | 29.83 | 30.29 | 29.78 | 30.25 | 21,522,130 | +0.40(+1.33%) |
Dec 22, 2004 | 29.98 | 30.09 | 29.54 | 29.85 | 20,845,326 | -0.23(-0.77%) |
Dec 21, 2004 | 29.82 | 30.11 | 29.60 | 30.08 | 23,301,336 | +0.37(+1.23%) |
Dec 20, 2004 | 29.13 | 29.78 | 29.10 | 29.72 | 28,043,596 | +0.73(+2.53%) |
Dec 17, 2004 | 28.90 | 29.30 | 28.89 | 28.98 | 54,674,480 | -0.17(-0.60%) |
Dec 16, 2004 | 29.38 | 29.38 | 28.90 | 29.16 | 21,027,972 | -0.24(-0.81%) |
Dec 15, 2004 | 29.42 | 29.50 | 29.29 | 29.40 | 21,763,194 | -0.09(-0.30%) |
Dec 14, 2004 | 29.33 | 29.57 | 29.32 | 29.48 | 18,083,304 | -0.01(-0.02%) |
Dec 13, 2004 | 29.36 | 29.50 | 29.30 | 29.49 | 20,267,664 | +0.30(+1.04%) |
Dec 10, 2004 | 29.27 | 29.36 | 29.04 | 29.19 | 18,777,460 | -0.10(-0.34%) |
Dec 09, 2004 | 29.04 | 29.29 | 28.72 | 29.29 | 25,153,394 | +0.17(+0.60%) |
Dec 08, 2004 | 28.73 | 29.15 | 28.46 | 29.11 | 23,302,882 | +0.19(+0.64%) |
Dec 07, 2004 | 29.18 | 29.27 | 28.81 | 28.93 | 20,881,408 | -0.26(-0.88%) |
Dec 06, 2004 | 29.26 | 29.37 | 29.05 | 29.18 | 18,821,790 | -0.08(-0.26%) |
Dec 03, 2004 | 28.93 | 29.36 | 28.87 | 29.26 | 22,707,694 | +0.06(+0.20%) |
Dec 02, 2004 | 29.51 | 29.61 | 29.07 | 29.20 | 27,620,916 | -0.57(-1.92%) |
Dec 01, 2004 | 29.83 | 30.09 | 29.59 | 29.77 | 23,407,864 | -0.06(-0.19%) |
Nov 30, 2004 | 29.80 | 30.10 | 29.80 | 29.83 | 22,202,368 | -0.07(-0.23%) |
Nov 29, 2004 | 30.08 | 30.14 | 29.58 | 29.90 | 17,337,944 | -0.16(-0.54%) |
Nov 26, 2004 | 30.03 | 30.26 | 30.03 | 30.06 | 7,727,994 | +0.09(+0.31%) |
Nov 24, 2004 | 29.80 | 29.97 | 29.72 | 29.97 | 16,522,653 | +0.17(+0.57%) |
Nov 23, 2004 | 29.63 | 29.84 | 29.61 | 29.80 | 24,369,376 | +0.17(+0.57%) |
Nov 22, 2004 | 29.32 | 29.66 | 29.27 | 29.63 | 20,038,110 | +0.31(+1.05%) |
Nov 19, 2004 | 29.16 | 29.33 | 29.09 | 29.32 | 24,041,884 | +0.19(+0.66%) |
Nov 18, 2004 | 29.18 | 29.20 | 28.98 | 29.13 | 15,560,283 | +0.03(+0.10%) |
Nov 17, 2004 | 28.87 | 29.19 | 28.84 | 29.10 | 19,756,496 | +0.34(+1.19%) |
Nov 16, 2004 | 28.81 | 29.05 | 28.75 | 28.76 | 17,158,046 | -0.10(-0.34%) |
Nov 15, 2004 | 29.18 | 29.20 | 28.61 | 28.86 | 21,836,218 | -0.49(-1.67%) |
Nov 12, 2004 | 28.81 | 29.39 | 28.77 | 29.34 | 19,584,504 | +0.44(+1.53%) |
Nov 11, 2004 | 28.84 | 28.97 | 28.70 | 28.90 | 15,101,693 | -0.01(-0.02%) |
Nov 10, 2004 | 28.70 | 28.95 | 28.46 | 28.91 | 20,511,306 | +0.21(+0.73%) |
Nov 09, 2004 | 28.99 | 29.07 | 28.67 | 28.70 | 20,994,982 | -0.50(-1.71%) |
Nov 08, 2004 | 29.30 | 29.36 | 29.08 | 29.20 | 18,628,664 | -0.13(-0.44%) |
Nov 05, 2004 | 29.10 | 29.35 | 28.96 | 29.33 | 24,517,656 | +0.12(+0.40%) |
Nov 04, 2004 | 28.80 | 29.22 | 28.78 | 29.21 | 26,883,116 | +0.54(+1.87%) |
Nov 03, 2004 | 28.52 | 28.75 | 28.27 | 28.68 | 22,424,018 | +0.49(+1.73%) |
Nov 02, 2004 | 28.26 | 28.48 | 28.08 | 28.19 | 20,686,908 | -0.23(-0.80%) |
Nov 01, 2004 | 28.75 | 28.81 | 28.23 | 28.41 | 23,608,380 | -0.23(-0.81%) |
Oct 29, 2004 | 28.12 | 28.66 | 28.12 | 28.65 | 24,677,622 | +0.36(+1.25%) |
Oct 28, 2004 | 28.29 | 28.58 | 28.08 | 28.29 | 31,461,976 | -0.20(-0.69%) |
Oct 27, 2004 | 28.72 | 28.74 | 28.23 | 28.49 | 23,330,546 | -0.26(-0.89%) |
Oct 26, 2004 | 28.37 | 28.75 | 28.34 | 28.75 | 21,693,262 | +0.34(+1.19%) |
Oct 25, 2004 | 28.29 | 28.56 | 28.24 | 28.41 | 17,894,300 | +0.06(+0.23%) |
Oct 22, 2004 | 28.45 | 28.69 | 28.30 | 28.34 | 17,203,580 | -0.06(-0.23%) |
Oct 21, 2004 | 28.43 | 28.57 | 28.23 | 28.41 | 19,114,744 | -0.03(-0.12%) |
Oct 20, 2004 | 28.11 | 28.51 | 28.08 | 28.44 | 21,065,772 | +0.33(+1.16%) |
Oct 19, 2004 | 28.23 | 28.42 | 28.07 | 28.12 | 19,632,442 | -0.26(-0.90%) |
Oct 18, 2004 | 28.40 | 28.61 | 28.34 | 28.37 | 15,801,176 | -0.16(-0.55%) |
Oct 15, 2004 | 28.49 | 28.63 | 28.31 | 28.53 | 18,932,100 | +0.18(+0.64%) |
Oct 14, 2004 | 28.25 | 28.59 | 28.24 | 28.35 | 20,051,342 | +0.13(+0.47%) |
Oct 13, 2004 | 28.49 | 28.49 | 28.04 | 28.22 | 25,186,728 | -0.52(-1.80%) |
Oct 12, 2004 | 28.84 | 29.03 | 28.71 | 28.73 | 16,931,930 | -0.24(-0.84%) |
Oct 11, 2004 | 29.10 | 29.12 | 28.76 | 28.98 | 12,914,240 | -0.03(-0.10%) |
Oct 08, 2004 | 28.98 | 29.24 | 28.95 | 29.01 | 18,110,280 | +0.06(+0.20%) |
Oct 07, 2004 | 28.71 | 29.37 | 28.71 | 28.95 | 18,438,630 | -0.17(-0.58%) |
Oct 06, 2004 | 28.72 | 29.12 | 28.17 | 29.12 | 22,089,482 | +0.41(+1.44%) |
Oct 05, 2004 | 28.59 | 28.82 | 28.58 | 28.70 | 18,794,298 | +0.23(+0.82%) |
Oct 04, 2004 | 28.37 | 28.78 | 28.24 | 28.47 | 22,848,588 | +0.02(+0.06%) |