Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.90 | 28.00 | 27.83 | 27.89 | 333,155 | -0.05(-0.16%) |
Dec 30, 2004 | 27.67 | 27.94 | 27.67 | 27.94 | 397,651 | +0.22(+0.79%) |
Dec 29, 2004 | 27.77 | 27.81 | 27.68 | 27.72 | 300,036 | +0.04(+0.15%) |
Dec 28, 2004 | 27.42 | 27.71 | 27.42 | 27.67 | 842,802 | +0.21(+0.77%) |
Dec 27, 2004 | 27.81 | 27.81 | 27.38 | 27.46 | 275,414 | -0.21(-0.76%) |
Dec 23, 2004 | 27.82 | 27.96 | 27.67 | 27.67 | 311,148 | -0.14(-0.50%) |
Dec 22, 2004 | 27.84 | 28.04 | 27.66 | 27.81 | 715,990 | -0.14(-0.49%) |
Dec 21, 2004 | 27.61 | 28.00 | 27.52 | 27.95 | 740,393 | +0.46(+1.67%) |
Dec 20, 2004 | 27.40 | 27.55 | 27.40 | 27.49 | 683,306 | -0.05(-0.17%) |
Dec 17, 2004 | 27.50 | 27.56 | 27.40 | 27.54 | 776,781 | +0.03(+0.12%) |
Dec 16, 2004 | 27.72 | 27.76 | 27.31 | 27.50 | 1,233,263 | -0.22(-0.78%) |
Dec 15, 2004 | 27.97 | 28.00 | 27.58 | 27.72 | 1,107,540 | -0.18(-0.66%) |
Dec 14, 2004 | 27.65 | 27.90 | 27.58 | 27.90 | 985,739 | +0.26(+0.93%) |
Dec 13, 2004 | 27.58 | 27.76 | 27.54 | 27.65 | 782,228 | -0.03(-0.10%) |
Dec 10, 2004 | 27.74 | 28.00 | 27.53 | 27.67 | 912,963 | -0.21(-0.74%) |
Dec 09, 2004 | 27.58 | 28.08 | 27.30 | 27.88 | 2,244,931 | +0.29(+1.06%) |
Dec 08, 2004 | 27.59 | 27.81 | 27.58 | 27.59 | 5,644,468 | -0.14(-0.50%) |
Dec 07, 2004 | 28.55 | 28.55 | 27.69 | 27.72 | 547,560 | -0.86(-3.00%) |
Dec 06, 2004 | 28.81 | 28.81 | 28.55 | 28.58 | 352,765 | -0.28(-0.95%) |
Dec 03, 2004 | 28.62 | 29.05 | 28.62 | 28.86 | 415,300 | +0.13(+0.45%) |
Dec 02, 2004 | 28.59 | 28.90 | 28.45 | 28.73 | 374,990 | +0.16(+0.55%) |
Dec 01, 2004 | 28.25 | 28.63 | 28.23 | 28.57 | 762,182 | +0.33(+1.15%) |
Nov 30, 2004 | 28.06 | 28.39 | 27.90 | 28.25 | 288,705 | -0.06(-0.23%) |
Nov 29, 2004 | 28.41 | 28.62 | 28.16 | 28.31 | 495,048 | -0.10(-0.36%) |
Nov 26, 2004 | 28.46 | 28.57 | 28.30 | 28.41 | 48,807 | -0.05(-0.18%) |
Nov 24, 2004 | 28.29 | 28.58 | 28.24 | 28.46 | 323,132 | +0.62(+2.24%) |
Nov 23, 2004 | 28.27 | 28.27 | 27.48 | 27.84 | 517,709 | -0.48(-1.70%) |
Nov 22, 2004 | 27.86 | 28.38 | 27.74 | 28.32 | 474,566 | +0.30(+1.08%) |
Nov 19, 2004 | 28.59 | 28.73 | 28.02 | 28.02 | 330,758 | -0.85(-2.96%) |
Nov 18, 2004 | 28.81 | 29.00 | 28.66 | 28.87 | 168,865 | +0.14(+0.48%) |
Nov 17, 2004 | 28.82 | 29.23 | 28.60 | 28.73 | 251,882 | -0.06(-0.22%) |
Nov 16, 2004 | 28.92 | 28.92 | 28.55 | 28.80 | 262,776 | -0.26(-0.88%) |
Nov 15, 2004 | 28.69 | 29.19 | 28.52 | 29.06 | 233,797 | +0.36(+1.25%) |
Nov 12, 2004 | 28.75 | 28.75 | 28.41 | 28.70 | 315,724 | +0.04(+0.13%) |
Nov 11, 2004 | 28.49 | 28.82 | 28.49 | 28.66 | 373,247 | +0.08(+0.27%) |
Nov 10, 2004 | 28.65 | 28.68 | 28.30 | 28.58 | 429,899 | -0.06(-0.22%) |
Nov 09, 2004 | 28.89 | 28.91 | 27.99 | 28.65 | 509,429 | -0.24(-0.83%) |
Nov 08, 2004 | 28.27 | 29.03 | 28.27 | 28.89 | 422,926 | +0.60(+2.13%) |
Nov 05, 2004 | 28.16 | 28.35 | 27.99 | 28.28 | 1,108,193 | +0.20(+0.70%) |
Nov 04, 2004 | 28.00 | 28.17 | 27.91 | 28.09 | 447,766 | +0.06(+0.23%) |
Nov 03, 2004 | 27.97 | 28.29 | 27.90 | 28.02 | 382,180 | +0.20(+0.71%) |
Nov 02, 2004 | 27.97 | 28.17 | 27.74 | 27.83 | 362,570 | -0.16(-0.56%) |
Nov 01, 2004 | 28.30 | 28.30 | 27.78 | 27.98 | 525,553 | -0.32(-1.12%) |
Oct 29, 2004 | 27.99 | 28.42 | 27.72 | 28.30 | 425,977 | +0.30(+1.08%) |
Oct 28, 2004 | 28.28 | 28.28 | 27.78 | 28.00 | 506,596 | -0.35(-1.25%) |
Oct 27, 2004 | 27.81 | 28.35 | 27.81 | 28.35 | 604,865 | +0.45(+1.60%) |
Oct 26, 2004 | 27.77 | 28.00 | 27.54 | 27.90 | 229,657 | +0.16(+0.58%) |
Oct 25, 2004 | 27.81 | 27.89 | 27.56 | 27.74 | 271,274 | -0.05(-0.17%) |
Oct 22, 2004 | 28.23 | 28.25 | 27.78 | 27.79 | 295,242 | -0.39(-1.40%) |
Oct 21, 2004 | 28.20 | 28.41 | 27.97 | 28.18 | 279,554 | +0.01(+0.03%) |
Oct 20, 2004 | 27.82 | 28.25 | 27.79 | 28.17 | 297,857 | +0.29(+1.04%) |
Oct 19, 2004 | 27.74 | 28.45 | 27.74 | 27.89 | 238,590 | +0.21(+0.76%) |
Oct 18, 2004 | 27.47 | 27.88 | 27.47 | 27.67 | 471,080 | +0.02(+0.08%) |
Oct 15, 2004 | 27.61 | 27.81 | 27.56 | 27.65 | 849,339 | +0.11(+0.40%) |
Oct 14, 2004 | 27.73 | 27.75 | 27.38 | 27.54 | 283,258 | -0.20(-0.71%) |
Oct 13, 2004 | 28.18 | 28.45 | 27.73 | 27.74 | 444,497 | -0.32(-1.15%) |
Oct 12, 2004 | 28.00 | 28.23 | 27.79 | 28.06 | 254,060 | +0.04(+0.15%) |
Oct 11, 2004 | 28.29 | 28.43 | 27.97 | 28.02 | 319,864 | -0.16(-0.55%) |
Oct 08, 2004 | 28.64 | 28.82 | 28.06 | 28.17 | 1,641,591 | -0.46(-1.62%) |
Oct 07, 2004 | 27.31 | 28.96 | 27.28 | 28.64 | 2,879,648 | +1.79(+6.67%) |
Oct 06, 2004 | 26.85 | 26.91 | 26.62 | 26.85 | 243,820 | +0.05(+0.17%) |
Oct 05, 2004 | 26.94 | 26.94 | 26.73 | 26.80 | 176,055 | -0.18(-0.68%) |
Oct 04, 2004 | 27.00 | 27.25 | 26.92 | 26.99 | 273,453 | +0.10(+0.38%) |