Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.52 | 34.66 | 34.20 | 34.36 | 1,700,920 | -0.16(-0.47%) |
Dec 30, 2004 | 34.48 | 34.72 | 34.06 | 34.52 | 3,197,748 | +0.49(+1.44%) |
Dec 29, 2004 | 33.72 | 34.14 | 33.46 | 34.03 | 2,523,223 | +0.21(+0.61%) |
Dec 28, 2004 | 32.87 | 33.89 | 32.87 | 33.82 | 3,092,313 | +1.06(+3.23%) |
Dec 27, 2004 | 33.20 | 33.29 | 32.55 | 32.76 | 2,224,704 | -0.54(-1.63%) |
Dec 23, 2004 | 33.30 | 33.37 | 32.93 | 33.30 | 893,862 | +0.07(+0.21%) |
Dec 22, 2004 | 33.04 | 33.73 | 32.97 | 33.23 | 2,911,932 | +0.17(+0.51%) |
Dec 21, 2004 | 32.32 | 33.24 | 31.82 | 33.06 | 4,594,222 | +0.79(+2.46%) |
Dec 20, 2004 | 33.11 | 33.59 | 32.21 | 32.27 | 4,792,387 | -0.72(-2.19%) |
Dec 17, 2004 | 32.71 | 33.06 | 32.50 | 32.99 | 2,917,860 | +0.28(+0.87%) |
Dec 16, 2004 | 32.12 | 32.71 | 31.84 | 32.71 | 4,673,827 | +0.63(+1.97%) |
Dec 15, 2004 | 31.88 | 32.69 | 31.54 | 32.08 | 8,573,623 | +0.04(+0.12%) |
Dec 14, 2004 | 31.67 | 32.05 | 31.67 | 32.04 | 4,739,882 | +0.39(+1.24%) |
Dec 13, 2004 | 31.04 | 31.76 | 31.04 | 31.65 | 3,034,727 | +0.61(+1.98%) |
Dec 10, 2004 | 29.71 | 31.06 | 29.71 | 31.03 | 5,261,548 | +1.32(+4.45%) |
Dec 09, 2004 | 29.54 | 29.76 | 29.24 | 29.71 | 3,501,771 | +0.09(+0.32%) |
Dec 08, 2004 | 29.71 | 29.78 | 29.50 | 29.62 | 2,367,400 | +0.15(+0.51%) |
Dec 07, 2004 | 29.84 | 30.04 | 29.45 | 29.46 | 1,462,105 | -0.37(-1.25%) |
Dec 06, 2004 | 29.95 | 29.95 | 29.64 | 29.84 | 1,192,804 | -0.17(-0.58%) |
Dec 03, 2004 | 29.62 | 30.61 | 29.28 | 30.01 | 7,222,879 | +1.34(+4.68%) |
Dec 02, 2004 | 28.65 | 28.81 | 28.51 | 28.67 | 3,923,084 | +0.02(+0.08%) |
Dec 01, 2004 | 27.58 | 28.70 | 27.51 | 28.65 | 5,944,119 | +1.11(+4.03%) |
Nov 30, 2004 | 27.68 | 27.87 | 27.40 | 27.54 | 2,056,179 | -0.07(-0.24%) |
Nov 29, 2004 | 27.89 | 28.09 | 27.53 | 27.60 | 2,661,684 | -0.17(-0.61%) |
Nov 26, 2004 | 27.37 | 27.87 | 27.21 | 27.77 | 892,591 | +0.34(+1.26%) |
Nov 24, 2004 | 26.83 | 27.50 | 26.83 | 27.43 | 1,761,471 | +0.59(+2.20%) |
Nov 23, 2004 | 26.74 | 27.05 | 26.69 | 26.84 | 1,728,443 | +0.06(+0.23%) |
Nov 22, 2004 | 26.61 | 26.91 | 26.29 | 26.78 | 1,884,689 | +0.19(+0.71%) |
Nov 19, 2004 | 27.18 | 27.18 | 26.58 | 26.59 | 2,204,379 | -0.63(-2.31%) |
Nov 18, 2004 | 27.23 | 27.48 | 27.05 | 27.22 | 1,608,189 | +0.06(+0.21%) |
Nov 17, 2004 | 27.17 | 27.61 | 27.00 | 27.16 | 2,354,274 | +0.04(+0.14%) |
Nov 16, 2004 | 27.40 | 27.43 | 27.03 | 27.12 | 3,054,205 | -0.39(-1.43%) |
Nov 15, 2004 | 27.21 | 27.63 | 27.21 | 27.51 | 3,856,606 | +0.36(+1.34%) |
Nov 12, 2004 | 27.34 | 27.46 | 25.74 | 27.15 | 5,768,395 | -0.20(-0.73%) |
Nov 11, 2004 | 27.77 | 28.01 | 27.32 | 27.35 | 5,751,458 | -0.48(-1.73%) |
Nov 10, 2004 | 28.25 | 28.88 | 27.75 | 27.83 | 4,476,932 | -0.37(-1.31%) |
Nov 09, 2004 | 28.15 | 28.30 | 27.78 | 28.20 | 3,121,530 | +0.12(+0.42%) |
Nov 08, 2004 | 28.16 | 28.37 | 27.69 | 28.08 | 4,300,784 | -0.08(-0.29%) |
Nov 05, 2004 | 27.28 | 28.24 | 27.14 | 28.16 | 6,841,368 | +1.06(+3.90%) |
Nov 04, 2004 | 26.57 | 27.22 | 26.52 | 27.10 | 3,724,495 | +0.45(+1.68%) |
Nov 03, 2004 | 26.62 | 26.70 | 26.12 | 26.65 | 5,803,540 | +0.78(+3.03%) |
Nov 02, 2004 | 25.71 | 26.17 | 25.71 | 25.87 | 6,536,498 | +0.16(+0.62%) |
Nov 01, 2004 | 25.41 | 25.74 | 25.17 | 25.71 | 4,218,215 | +0.30(+1.17%) |
Oct 29, 2004 | 25.20 | 25.51 | 24.91 | 25.41 | 3,314,191 | +0.26(+1.03%) |
Oct 28, 2004 | 25.29 | 25.29 | 24.98 | 25.15 | 1,873,680 | -0.12(-0.47%) |
Oct 27, 2004 | 24.84 | 25.39 | 24.79 | 25.27 | 4,391,399 | +0.35(+1.40%) |
Oct 26, 2004 | 24.86 | 24.94 | 24.70 | 24.92 | 2,298,381 | +0.01(+0.06%) |
Oct 25, 2004 | 24.54 | 24.97 | 24.45 | 24.91 | 3,129,152 | +0.31(+1.27%) |
Oct 22, 2004 | 24.33 | 24.70 | 24.09 | 24.59 | 4,978,273 | +0.06(+0.23%) |
Oct 21, 2004 | 24.83 | 24.99 | 24.06 | 24.54 | 9,456,899 | -0.29(-1.18%) |
Oct 20, 2004 | 25.70 | 25.70 | 24.21 | 24.83 | 23,521,994 | -1.17(-4.51%) |
Oct 19, 2004 | 25.74 | 26.12 | 25.67 | 26.00 | 4,221,603 | +0.35(+1.38%) |
Oct 18, 2004 | 25.32 | 25.79 | 25.05 | 25.65 | 5,046,022 | +0.33(+1.31%) |
Oct 15, 2004 | 24.68 | 25.36 | 24.66 | 25.32 | 3,998,878 | +0.60(+2.41%) |
Oct 14, 2004 | 24.76 | 24.85 | 24.62 | 24.72 | 2,350,039 | +0.01(+0.06%) |
Oct 13, 2004 | 24.49 | 24.84 | 24.49 | 24.71 | 3,503,464 | +0.34(+1.42%) |
Oct 12, 2004 | 24.32 | 24.50 | 24.16 | 24.36 | 2,290,336 | -0.03(-0.14%) |
Oct 11, 2004 | 24.61 | 24.84 | 24.28 | 24.40 | 3,305,299 | -0.21(-0.86%) |
Oct 08, 2004 | 24.62 | 24.77 | 24.50 | 24.61 | 3,031,763 | +0.00(+0.00%) |
Oct 07, 2004 | 24.63 | 24.73 | 24.36 | 24.61 | 4,022,167 | -0.17(-0.67%) |
Oct 06, 2004 | 24.35 | 25.09 | 24.27 | 24.77 | 9,396,348 | +0.42(+1.73%) |
Oct 05, 2004 | 23.81 | 24.44 | 23.52 | 24.35 | 6,573,336 | +0.48(+2.00%) |
Oct 04, 2004 | 23.62 | 23.94 | 23.58 | 23.88 | 4,938,894 | +0.33(+1.40%) |