Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.63 | 29.72 | 29.55 | 29.59 | 4,088,012 | -0.01(-0.02%) |
Dec 30, 2004 | 29.82 | 29.82 | 29.59 | 29.59 | 5,693,472 | -0.23(-0.77%) |
Dec 29, 2004 | 29.55 | 29.82 | 29.41 | 29.82 | 7,509,420 | +0.28(+0.93%) |
Dec 28, 2004 | 29.48 | 29.71 | 29.48 | 29.55 | 7,874,136 | +0.24(+0.83%) |
Dec 27, 2004 | 29.68 | 29.77 | 29.31 | 29.31 | 8,473,299 | -0.37(-1.25%) |
Dec 23, 2004 | 29.47 | 29.74 | 29.47 | 29.68 | 5,225,997 | +0.21(+0.71%) |
Dec 22, 2004 | 29.82 | 29.84 | 29.16 | 29.47 | 7,775,636 | -0.27(-0.91%) |
Dec 21, 2004 | 29.62 | 29.81 | 29.53 | 29.74 | 8,526,897 | +0.12(+0.42%) |
Dec 20, 2004 | 29.27 | 29.65 | 29.27 | 29.62 | 8,946,276 | +0.47(+1.62%) |
Dec 17, 2004 | 28.74 | 29.33 | 28.73 | 29.14 | 15,867,359 | -0.14(-0.48%) |
Dec 16, 2004 | 29.38 | 29.53 | 29.15 | 29.28 | 9,076,367 | -0.40(-1.35%) |
Dec 15, 2004 | 29.87 | 30.08 | 29.68 | 29.68 | 12,376,913 | -0.23(-0.75%) |
Dec 14, 2004 | 29.86 | 30.24 | 29.78 | 29.91 | 9,169,720 | -0.32(-1.06%) |
Dec 13, 2004 | 29.75 | 30.23 | 29.74 | 30.23 | 10,082,486 | +0.59(+2.00%) |
Dec 10, 2004 | 29.74 | 30.36 | 29.59 | 29.64 | 8,521,751 | -0.10(-0.34%) |
Dec 09, 2004 | 29.69 | 29.76 | 29.32 | 29.74 | 8,162,536 | +0.05(+0.17%) |
Dec 08, 2004 | 29.19 | 29.72 | 28.97 | 29.69 | 9,831,888 | +0.32(+1.07%) |
Dec 07, 2004 | 29.76 | 29.93 | 29.36 | 29.37 | 9,113,992 | -0.38(-1.29%) |
Dec 06, 2004 | 29.67 | 29.79 | 29.48 | 29.76 | 8,324,218 | +0.12(+0.42%) |
Dec 03, 2004 | 29.48 | 29.83 | 29.41 | 29.63 | 11,208,935 | +0.06(+0.21%) |
Dec 02, 2004 | 29.81 | 29.90 | 29.33 | 29.57 | 15,903,209 | -0.56(-1.87%) |
Dec 01, 2004 | 30.82 | 30.93 | 30.13 | 30.13 | 14,751,204 | -0.63(-2.05%) |
Nov 30, 2004 | 30.85 | 30.97 | 30.76 | 30.76 | 9,066,074 | -0.03(-0.11%) |
Nov 29, 2004 | 30.99 | 31.04 | 30.59 | 30.80 | 7,352,530 | -0.10(-0.33%) |
Nov 26, 2004 | 30.82 | 31.11 | 30.82 | 30.90 | 4,385,997 | +0.15(+0.48%) |
Nov 24, 2004 | 30.85 | 30.90 | 30.57 | 30.75 | 7,602,240 | +0.01(+0.04%) |
Nov 23, 2004 | 30.88 | 31.04 | 30.71 | 30.74 | 10,204,945 | -0.14(-0.44%) |
Nov 22, 2004 | 30.48 | 30.91 | 30.41 | 30.88 | 9,457,234 | +0.51(+1.67%) |
Nov 19, 2004 | 30.30 | 30.48 | 30.07 | 30.37 | 9,450,312 | +0.17(+0.58%) |
Nov 18, 2004 | 30.11 | 30.23 | 29.91 | 30.20 | 7,013,016 | +0.11(+0.36%) |
Nov 17, 2004 | 29.70 | 30.12 | 29.70 | 30.09 | 8,471,347 | +0.48(+1.64%) |
Nov 16, 2004 | 29.82 | 29.86 | 29.56 | 29.60 | 9,562,833 | -0.24(-0.81%) |
Nov 15, 2004 | 30.45 | 30.50 | 29.68 | 29.85 | 13,298,020 | -0.90(-2.93%) |
Nov 12, 2004 | 29.74 | 30.75 | 29.73 | 30.75 | 10,568,241 | +0.93(+3.12%) |
Nov 11, 2004 | 29.67 | 29.89 | 29.61 | 29.82 | 8,678,463 | +0.15(+0.51%) |
Nov 10, 2004 | 29.58 | 29.78 | 29.19 | 29.67 | 14,978,730 | -0.07(-0.23%) |
Nov 09, 2004 | 29.90 | 30.03 | 29.69 | 29.73 | 11,406,289 | -0.33(-1.11%) |
Nov 08, 2004 | 30.71 | 30.71 | 30.04 | 30.07 | 10,374,969 | -0.66(-2.15%) |
Nov 05, 2004 | 30.65 | 30.84 | 30.48 | 30.73 | 10,353,316 | +0.08(+0.28%) |
Nov 04, 2004 | 30.13 | 30.66 | 30.09 | 30.64 | 10,041,844 | +0.68(+2.28%) |
Nov 03, 2004 | 29.75 | 30.14 | 29.60 | 29.96 | 12,193,934 | +0.60(+2.05%) |
Nov 02, 2004 | 29.61 | 29.90 | 29.33 | 29.36 | 10,418,096 | -0.48(-1.61%) |
Nov 01, 2004 | 29.90 | 30.17 | 29.63 | 29.83 | 12,496,355 | -0.06(-0.21%) |
Oct 29, 2004 | 29.30 | 29.95 | 29.25 | 29.90 | 11,080,264 | +0.33(+1.12%) |
Oct 28, 2004 | 29.81 | 30.20 | 29.37 | 29.56 | 11,494,851 | -0.28(-0.94%) |
Oct 27, 2004 | 30.40 | 30.51 | 29.67 | 29.85 | 10,564,869 | -0.55(-1.82%) |
Oct 26, 2004 | 30.11 | 30.42 | 29.88 | 30.40 | 7,809,001 | +0.29(+0.95%) |
Oct 25, 2004 | 30.12 | 30.27 | 29.83 | 30.11 | 7,370,987 | +0.06(+0.19%) |
Oct 22, 2004 | 30.17 | 30.41 | 29.99 | 30.05 | 7,316,147 | -0.03(-0.09%) |
Oct 21, 2004 | 30.23 | 30.31 | 29.88 | 30.08 | 7,741,915 | +0.01(+0.04%) |
Oct 20, 2004 | 29.72 | 30.17 | 29.64 | 30.07 | 8,389,707 | +0.35(+1.18%) |
Oct 19, 2004 | 29.53 | 29.78 | 29.52 | 29.72 | 11,063,226 | -0.09(-0.30%) |
Oct 18, 2004 | 30.06 | 30.25 | 29.78 | 29.81 | 8,869,251 | -0.28(-0.92%) |
Oct 15, 2004 | 30.14 | 30.29 | 30.02 | 30.09 | 10,766,306 | +0.01(+0.02%) |
Oct 14, 2004 | 30.43 | 30.46 | 30.04 | 30.08 | 8,763,475 | +0.05(+0.15%) |
Oct 13, 2004 | 30.43 | 30.51 | 29.94 | 30.04 | 12,846,873 | -0.65(-2.13%) |
Oct 12, 2004 | 30.76 | 31.02 | 30.64 | 30.69 | 9,079,384 | -0.25(-0.80%) |
Oct 11, 2004 | 31.22 | 31.24 | 30.76 | 30.94 | 6,337,715 | -0.21(-0.69%) |
Oct 08, 2004 | 30.96 | 31.34 | 30.87 | 31.15 | 10,293,684 | +0.04(+0.13%) |
Oct 07, 2004 | 31.10 | 31.59 | 30.97 | 31.11 | 10,495,476 | -0.11(-0.34%) |
Oct 06, 2004 | 30.74 | 31.29 | 30.72 | 31.22 | 12,342,660 | +0.54(+1.76%) |
Oct 05, 2004 | 30.43 | 30.74 | 30.40 | 30.68 | 9,329,627 | +0.33(+1.10%) |
Oct 04, 2004 | 30.27 | 30.44 | 30.09 | 30.35 | 8,475,074 | -0.03(-0.11%) |