Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.62 | 29.72 | 29.55 | 29.58 | 4,088,983 | -0.01(-0.02%) |
Dec 30, 2004 | 29.81 | 29.81 | 29.59 | 29.59 | 5,694,824 | -0.23(-0.77%) |
Dec 29, 2004 | 29.55 | 29.82 | 29.41 | 29.82 | 7,511,203 | +0.28(+0.93%) |
Dec 28, 2004 | 29.47 | 29.70 | 29.47 | 29.54 | 7,876,005 | +0.24(+0.83%) |
Dec 27, 2004 | 29.68 | 29.77 | 29.30 | 29.30 | 8,475,311 | -0.37(-1.25%) |
Dec 23, 2004 | 29.46 | 29.73 | 29.46 | 29.67 | 5,227,238 | +0.21(+0.71%) |
Dec 22, 2004 | 29.82 | 29.83 | 29.16 | 29.46 | 7,777,482 | -0.27(-0.91%) |
Dec 21, 2004 | 29.61 | 29.81 | 29.52 | 29.73 | 8,528,922 | +0.12(+0.42%) |
Dec 20, 2004 | 29.26 | 29.64 | 29.26 | 29.61 | 8,948,401 | +0.47(+1.62%) |
Dec 17, 2004 | 28.73 | 29.33 | 28.72 | 29.13 | 15,871,127 | -0.14(-0.48%) |
Dec 16, 2004 | 29.38 | 29.52 | 29.14 | 29.28 | 9,078,522 | -0.40(-1.35%) |
Dec 15, 2004 | 29.87 | 30.08 | 29.67 | 29.68 | 12,379,851 | -0.23(-0.75%) |
Dec 14, 2004 | 29.86 | 30.23 | 29.78 | 29.90 | 9,171,897 | -0.32(-1.06%) |
Dec 13, 2004 | 29.74 | 30.22 | 29.74 | 30.22 | 10,084,880 | +0.59(+2.00%) |
Dec 10, 2004 | 29.73 | 30.35 | 29.59 | 29.63 | 8,523,774 | -0.10(-0.34%) |
Dec 09, 2004 | 29.69 | 29.75 | 29.31 | 29.73 | 8,164,474 | +0.05(+0.17%) |
Dec 08, 2004 | 29.18 | 29.71 | 28.97 | 29.68 | 9,834,223 | +0.32(+1.07%) |
Dec 07, 2004 | 29.75 | 29.92 | 29.35 | 29.37 | 9,116,156 | -0.38(-1.29%) |
Dec 06, 2004 | 29.66 | 29.78 | 29.47 | 29.75 | 8,326,195 | +0.12(+0.42%) |
Dec 03, 2004 | 29.47 | 29.82 | 29.41 | 29.62 | 11,211,596 | +0.06(+0.21%) |
Dec 02, 2004 | 29.80 | 29.89 | 29.33 | 29.56 | 15,906,985 | -0.56(-1.87%) |
Dec 01, 2004 | 30.81 | 30.93 | 30.13 | 30.13 | 14,754,707 | -0.63(-2.05%) |
Nov 30, 2004 | 30.84 | 30.97 | 30.76 | 30.76 | 9,068,226 | -0.03(-0.11%) |
Nov 29, 2004 | 30.98 | 31.03 | 30.59 | 30.79 | 7,354,276 | -0.10(-0.33%) |
Nov 26, 2004 | 30.81 | 31.10 | 30.81 | 30.89 | 4,387,038 | +0.15(+0.48%) |
Nov 24, 2004 | 30.84 | 30.89 | 30.56 | 30.75 | 7,604,045 | +0.01(+0.04%) |
Nov 23, 2004 | 30.87 | 31.03 | 30.70 | 30.73 | 10,207,368 | -0.14(-0.44%) |
Nov 22, 2004 | 30.48 | 30.90 | 30.40 | 30.87 | 9,459,479 | +0.51(+1.67%) |
Nov 19, 2004 | 30.30 | 30.47 | 30.06 | 30.36 | 9,452,556 | +0.17(+0.58%) |
Nov 18, 2004 | 30.10 | 30.22 | 29.90 | 30.19 | 7,014,681 | +0.11(+0.36%) |
Nov 17, 2004 | 29.69 | 30.11 | 29.69 | 30.08 | 8,473,358 | +0.48(+1.64%) |
Nov 16, 2004 | 29.81 | 29.85 | 29.55 | 29.60 | 9,565,103 | -0.24(-0.81%) |
Nov 15, 2004 | 30.45 | 30.49 | 29.67 | 29.84 | 13,301,177 | -0.90(-2.93%) |
Nov 12, 2004 | 29.73 | 30.74 | 29.72 | 30.74 | 10,570,751 | +0.93(+3.12%) |
Nov 11, 2004 | 29.66 | 29.88 | 29.60 | 29.81 | 8,680,524 | +0.15(+0.51%) |
Nov 10, 2004 | 29.57 | 29.78 | 29.18 | 29.66 | 14,982,287 | -0.07(-0.23%) |
Nov 09, 2004 | 29.89 | 30.02 | 29.69 | 29.73 | 11,408,998 | -0.33(-1.11%) |
Nov 08, 2004 | 30.70 | 30.70 | 30.03 | 30.06 | 10,377,432 | -0.66(-2.15%) |
Nov 05, 2004 | 30.64 | 30.84 | 30.48 | 30.72 | 10,355,775 | +0.08(+0.28%) |
Nov 04, 2004 | 30.13 | 30.66 | 30.09 | 30.63 | 10,044,228 | +0.68(+2.28%) |
Nov 03, 2004 | 29.74 | 30.13 | 29.59 | 29.95 | 12,196,829 | +0.60(+2.05%) |
Nov 02, 2004 | 29.60 | 29.90 | 29.32 | 29.35 | 10,420,569 | -0.48(-1.61%) |
Nov 01, 2004 | 29.89 | 30.17 | 29.62 | 29.83 | 12,499,322 | -0.06(-0.21%) |
Oct 29, 2004 | 29.29 | 29.95 | 29.24 | 29.89 | 11,082,894 | +0.33(+1.12%) |
Oct 28, 2004 | 29.80 | 30.19 | 29.37 | 29.56 | 11,497,580 | -0.28(-0.94%) |
Oct 27, 2004 | 30.39 | 30.50 | 29.66 | 29.84 | 10,567,378 | -0.55(-1.82%) |
Oct 26, 2004 | 30.10 | 30.41 | 29.87 | 30.39 | 7,810,856 | +0.29(+0.95%) |
Oct 25, 2004 | 30.11 | 30.27 | 29.83 | 30.10 | 7,372,738 | +0.06(+0.19%) |
Oct 22, 2004 | 30.17 | 30.40 | 29.98 | 30.05 | 7,317,884 | -0.03(-0.09%) |
Oct 21, 2004 | 30.22 | 30.30 | 29.87 | 30.08 | 7,743,753 | +0.01(+0.04%) |
Oct 20, 2004 | 29.71 | 30.16 | 29.64 | 30.06 | 8,391,700 | +0.35(+1.18%) |
Oct 19, 2004 | 29.52 | 29.77 | 29.52 | 29.72 | 11,065,853 | -0.09(-0.30%) |
Oct 18, 2004 | 30.05 | 30.24 | 29.77 | 29.81 | 8,871,357 | -0.28(-0.92%) |
Oct 15, 2004 | 30.14 | 30.28 | 30.01 | 30.08 | 10,768,862 | +0.01(+0.02%) |
Oct 14, 2004 | 30.42 | 30.45 | 30.03 | 30.08 | 8,765,555 | +0.05(+0.15%) |
Oct 13, 2004 | 30.42 | 30.50 | 29.93 | 30.03 | 12,849,923 | -0.65(-2.13%) |
Oct 12, 2004 | 30.75 | 31.02 | 30.63 | 30.68 | 9,081,540 | -0.25(-0.80%) |
Oct 11, 2004 | 31.21 | 31.24 | 30.76 | 30.93 | 6,339,219 | -0.21(-0.69%) |
Oct 08, 2004 | 30.95 | 31.33 | 30.86 | 31.15 | 10,296,128 | +0.04(+0.13%) |
Oct 07, 2004 | 31.10 | 31.59 | 30.97 | 31.11 | 10,497,968 | -0.11(-0.34%) |
Oct 06, 2004 | 30.73 | 31.28 | 30.71 | 31.21 | 12,345,590 | +0.54(+1.76%) |
Oct 05, 2004 | 30.42 | 30.73 | 30.39 | 30.67 | 9,331,843 | +0.33(+1.10%) |
Oct 04, 2004 | 30.26 | 30.44 | 30.08 | 30.34 | 8,477,086 | -0.03(-0.11%) |