Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.44 | 29.67 | 29.44 | 29.59 | 14,722,115 | +0.13(+0.45%) |
Dec 30, 2004 | 29.51 | 29.67 | 29.45 | 29.45 | 11,545,174 | -0.06(-0.20%) |
Dec 29, 2004 | 29.33 | 29.54 | 29.32 | 29.51 | 16,006,163 | +0.05(+0.16%) |
Dec 28, 2004 | 29.45 | 29.67 | 29.44 | 29.46 | 20,206,046 | +0.10(+0.33%) |
Dec 27, 2004 | 29.90 | 29.98 | 29.35 | 29.37 | 21,080,848 | -0.63(-2.10%) |
Dec 23, 2004 | 29.58 | 30.04 | 29.53 | 29.99 | 21,702,688 | +0.39(+1.33%) |
Dec 22, 2004 | 29.74 | 29.84 | 29.29 | 29.60 | 21,020,206 | -0.23(-0.77%) |
Dec 21, 2004 | 29.57 | 29.86 | 29.35 | 29.83 | 23,496,820 | +0.36(+1.23%) |
Dec 20, 2004 | 28.89 | 29.53 | 28.86 | 29.47 | 28,278,866 | +0.73(+2.53%) |
Dec 17, 2004 | 28.66 | 29.05 | 28.65 | 28.74 | 55,133,168 | -0.17(-0.60%) |
Dec 16, 2004 | 29.14 | 29.14 | 28.66 | 28.92 | 21,204,384 | -0.24(-0.81%) |
Dec 15, 2004 | 29.18 | 29.25 | 29.04 | 29.15 | 21,945,776 | -0.09(-0.30%) |
Dec 14, 2004 | 29.09 | 29.32 | 29.08 | 29.24 | 18,235,012 | -0.01(-0.02%) |
Dec 13, 2004 | 29.12 | 29.25 | 29.06 | 29.24 | 20,437,698 | +0.30(+1.04%) |
Dec 10, 2004 | 29.03 | 29.12 | 28.79 | 28.94 | 18,934,992 | -0.10(-0.34%) |
Dec 09, 2004 | 28.80 | 29.04 | 28.48 | 29.04 | 25,364,418 | +0.17(+0.60%) |
Dec 08, 2004 | 28.49 | 28.90 | 28.22 | 28.87 | 23,498,380 | +0.18(+0.64%) |
Dec 07, 2004 | 28.94 | 29.03 | 28.57 | 28.68 | 21,056,592 | -0.25(-0.88%) |
Dec 06, 2004 | 29.02 | 29.13 | 28.81 | 28.94 | 18,979,694 | -0.08(-0.26%) |
Dec 03, 2004 | 28.68 | 29.11 | 28.63 | 29.01 | 22,898,200 | +0.06(+0.20%) |
Dec 02, 2004 | 29.26 | 29.37 | 28.82 | 28.96 | 27,852,640 | -0.57(-1.92%) |
Dec 01, 2004 | 29.59 | 29.84 | 29.34 | 29.52 | 23,604,244 | -0.06(-0.20%) |
Nov 30, 2004 | 29.56 | 29.85 | 29.56 | 29.58 | 22,388,634 | -0.07(-0.23%) |
Nov 29, 2004 | 29.83 | 29.89 | 29.33 | 29.65 | 17,483,400 | -0.16(-0.54%) |
Nov 26, 2004 | 29.78 | 30.01 | 29.78 | 29.81 | 7,792,827 | +0.09(+0.31%) |
Nov 24, 2004 | 29.55 | 29.72 | 29.47 | 29.72 | 16,661,269 | +0.17(+0.57%) |
Nov 23, 2004 | 29.38 | 29.59 | 29.36 | 29.55 | 24,573,820 | +0.17(+0.57%) |
Nov 22, 2004 | 29.08 | 29.42 | 29.03 | 29.38 | 20,206,220 | +0.31(+1.05%) |
Nov 19, 2004 | 28.92 | 29.09 | 28.85 | 29.08 | 24,243,582 | +0.19(+0.66%) |
Nov 18, 2004 | 28.93 | 28.96 | 28.74 | 28.89 | 15,690,825 | +0.03(+0.10%) |
Nov 17, 2004 | 28.63 | 28.94 | 28.60 | 28.86 | 19,922,242 | +0.34(+1.19%) |
Nov 16, 2004 | 28.57 | 28.81 | 28.51 | 28.52 | 17,301,994 | -0.10(-0.34%) |
Nov 15, 2004 | 28.93 | 28.96 | 28.37 | 28.62 | 22,019,412 | -0.48(-1.67%) |
Nov 12, 2004 | 28.57 | 29.15 | 28.53 | 29.10 | 19,748,806 | +0.44(+1.53%) |
Nov 11, 2004 | 28.60 | 28.73 | 28.46 | 28.66 | 15,228,388 | -0.01(-0.02%) |
Nov 10, 2004 | 28.46 | 28.71 | 28.22 | 28.67 | 20,683,384 | +0.21(+0.73%) |
Nov 09, 2004 | 28.75 | 28.83 | 28.43 | 28.46 | 21,171,118 | -0.50(-1.71%) |
Nov 08, 2004 | 29.06 | 29.12 | 28.83 | 28.96 | 18,784,948 | -0.13(-0.44%) |
Nov 05, 2004 | 28.86 | 29.11 | 28.72 | 29.08 | 24,723,346 | +0.12(+0.40%) |
Nov 04, 2004 | 28.56 | 28.97 | 28.54 | 28.97 | 27,108,652 | +0.53(+1.87%) |
Nov 03, 2004 | 28.28 | 28.51 | 28.04 | 28.44 | 22,612,142 | +0.48(+1.73%) |
Nov 02, 2004 | 28.03 | 28.24 | 27.85 | 27.95 | 20,860,458 | -0.23(-0.80%) |
Nov 01, 2004 | 28.51 | 28.57 | 28.00 | 28.18 | 23,806,442 | -0.23(-0.81%) |
Oct 29, 2004 | 27.89 | 28.43 | 27.89 | 28.41 | 24,884,654 | +0.35(+1.26%) |
Oct 28, 2004 | 28.05 | 28.34 | 27.85 | 28.06 | 31,725,924 | -0.20(-0.69%) |
Oct 27, 2004 | 28.48 | 28.50 | 27.99 | 28.25 | 23,526,276 | -0.25(-0.89%) |
Oct 26, 2004 | 28.13 | 28.51 | 28.11 | 28.51 | 21,875,258 | +0.33(+1.19%) |
Oct 25, 2004 | 28.05 | 28.33 | 28.00 | 28.17 | 18,044,424 | +0.06(+0.23%) |
Oct 22, 2004 | 28.22 | 28.45 | 28.07 | 28.11 | 17,347,908 | -0.06(-0.23%) |
Oct 21, 2004 | 28.19 | 28.33 | 27.99 | 28.17 | 19,275,106 | -0.03(-0.12%) |
Oct 20, 2004 | 27.88 | 28.27 | 27.85 | 28.21 | 21,242,502 | +0.32(+1.16%) |
Oct 19, 2004 | 27.99 | 28.19 | 27.84 | 27.88 | 19,797,146 | -0.25(-0.90%) |
Oct 18, 2004 | 28.17 | 28.37 | 28.11 | 28.14 | 15,933,739 | -0.16(-0.55%) |
Oct 15, 2004 | 28.25 | 28.40 | 28.08 | 28.29 | 19,090,928 | +0.18(+0.64%) |
Oct 14, 2004 | 28.02 | 28.36 | 28.01 | 28.11 | 20,219,560 | +0.13(+0.47%) |
Oct 13, 2004 | 28.25 | 28.26 | 27.81 | 27.98 | 25,398,030 | -0.51(-1.80%) |
Oct 12, 2004 | 28.60 | 28.79 | 28.47 | 28.49 | 17,073,980 | -0.24(-0.84%) |
Oct 11, 2004 | 28.86 | 28.88 | 28.52 | 28.74 | 13,022,583 | -0.03(-0.10%) |
Oct 08, 2004 | 28.74 | 29.00 | 28.71 | 28.77 | 18,262,214 | +0.06(+0.20%) |
Oct 07, 2004 | 28.47 | 29.12 | 28.47 | 28.71 | 18,593,318 | -0.17(-0.58%) |
Oct 06, 2004 | 28.48 | 28.88 | 27.93 | 28.88 | 22,274,800 | +0.41(+1.44%) |
Oct 05, 2004 | 28.35 | 28.58 | 28.34 | 28.47 | 18,951,972 | +0.23(+0.82%) |
Oct 04, 2004 | 28.14 | 28.54 | 28.00 | 28.23 | 23,040,274 | +0.02(+0.06%) |