Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.08 | 31.16 | 30.80 | 30.97 | 205,700 | -0.15(-0.49%) |
Dec 30, 2004 | 31.10 | 31.23 | 30.82 | 31.12 | 286,901 | +0.20(+0.65%) |
Dec 29, 2004 | 30.87 | 31.00 | 30.60 | 30.92 | 241,666 | -0.09(-0.30%) |
Dec 28, 2004 | 30.65 | 31.14 | 30.65 | 31.01 | 236,548 | +0.27(+0.89%) |
Dec 27, 2004 | 30.82 | 31.01 | 30.56 | 30.74 | 248,998 | -0.09(-0.28%) |
Dec 23, 2004 | 30.72 | 30.85 | 30.20 | 30.82 | 309,588 | +0.24(+0.78%) |
Dec 22, 2004 | 30.83 | 30.93 | 30.53 | 30.59 | 463,690 | -0.11(-0.35%) |
Dec 21, 2004 | 30.74 | 30.74 | 30.31 | 30.69 | 272,100 | -0.17(-0.54%) |
Dec 20, 2004 | 30.72 | 30.98 | 30.69 | 30.86 | 541,571 | +0.21(+0.68%) |
Dec 17, 2004 | 30.58 | 30.72 | 30.48 | 30.65 | 570,621 | -0.12(-0.38%) |
Dec 16, 2004 | 30.24 | 30.80 | 30.23 | 30.77 | 688,066 | +0.37(+1.21%) |
Dec 15, 2004 | 30.29 | 30.41 | 29.85 | 30.40 | 533,410 | -0.03(-0.09%) |
Dec 14, 2004 | 30.00 | 30.50 | 29.89 | 30.43 | 435,055 | +0.50(+1.67%) |
Dec 13, 2004 | 29.92 | 30.00 | 29.60 | 29.93 | 295,616 | +0.01(+0.02%) |
Dec 10, 2004 | 29.91 | 30.07 | 29.68 | 29.92 | 516,948 | -0.04(-0.12%) |
Dec 09, 2004 | 29.71 | 29.97 | 29.62 | 29.96 | 871,909 | +0.26(+0.88%) |
Dec 08, 2004 | 29.65 | 29.79 | 29.57 | 29.70 | 458,987 | +0.06(+0.20%) |
Dec 07, 2004 | 29.71 | 29.75 | 29.57 | 29.64 | 879,241 | -0.01(-0.05%) |
Dec 06, 2004 | 29.75 | 29.78 | 29.46 | 29.65 | 432,012 | -0.09(-0.32%) |
Dec 03, 2004 | 29.77 | 29.80 | 29.60 | 29.75 | 476,555 | +0.01(+0.02%) |
Dec 02, 2004 | 29.60 | 29.78 | 29.59 | 29.74 | 817,268 | -0.04(-0.15%) |
Dec 01, 2004 | 29.44 | 29.80 | 29.30 | 29.78 | 910,089 | +0.51(+1.73%) |
Nov 30, 2004 | 29.24 | 29.46 | 29.01 | 29.28 | 514,735 | -0.08(-0.27%) |
Nov 29, 2004 | 29.31 | 29.47 | 29.00 | 29.36 | 662,059 | +0.18(+0.62%) |
Nov 26, 2004 | 29.27 | 29.36 | 29.10 | 29.18 | 134,459 | -0.09(-0.32%) |
Nov 24, 2004 | 29.13 | 29.34 | 28.96 | 29.27 | 618,899 | +0.12(+0.40%) |
Nov 23, 2004 | 29.28 | 29.29 | 28.94 | 29.15 | 447,920 | +0.01(+0.05%) |
Nov 22, 2004 | 29.02 | 29.18 | 28.92 | 29.14 | 415,965 | -0.03(-0.10%) |
Nov 19, 2004 | 29.28 | 29.33 | 28.77 | 29.17 | 1,091,167 | -0.52(-1.75%) |
Nov 18, 2004 | 29.70 | 29.73 | 29.39 | 29.69 | 404,760 | +0.09(+0.32%) |
Nov 17, 2004 | 29.34 | 29.71 | 29.28 | 29.60 | 479,875 | +0.26(+0.89%) |
Nov 16, 2004 | 29.57 | 29.67 | 29.15 | 29.34 | 445,430 | -0.20(-0.69%) |
Nov 15, 2004 | 29.52 | 29.70 | 29.34 | 29.54 | 586,668 | -0.14(-0.46%) |
Nov 12, 2004 | 29.23 | 29.71 | 29.07 | 29.67 | 791,123 | +0.51(+1.74%) |
Nov 11, 2004 | 28.65 | 29.20 | 28.65 | 29.17 | 1,172,091 | +0.46(+1.61%) |
Nov 10, 2004 | 28.45 | 28.79 | 28.29 | 28.71 | 650,024 | +0.26(+0.92%) |
Nov 09, 2004 | 28.19 | 28.47 | 28.12 | 28.45 | 548,626 | +0.25(+0.90%) |
Nov 08, 2004 | 28.30 | 28.34 | 28.14 | 28.19 | 507,818 | -0.29(-1.02%) |
Nov 05, 2004 | 28.34 | 28.61 | 28.34 | 28.48 | 922,954 | +0.30(+1.08%) |
Nov 04, 2004 | 27.69 | 28.19 | 27.63 | 28.18 | 401,855 | +0.41(+1.48%) |
Nov 03, 2004 | 27.90 | 28.11 | 27.59 | 27.77 | 376,264 | +0.01(+0.03%) |
Nov 02, 2004 | 27.82 | 28.17 | 27.72 | 27.76 | 631,211 | -0.06(-0.21%) |
Nov 01, 2004 | 28.16 | 28.16 | 27.17 | 27.82 | 758,892 | -0.41(-1.46%) |
Oct 29, 2004 | 27.36 | 28.27 | 27.33 | 28.23 | 805,233 | +0.90(+3.31%) |
Oct 28, 2004 | 28.30 | 28.31 | 26.11 | 27.33 | 1,276,809 | -1.06(-3.72%) |
Oct 27, 2004 | 28.16 | 28.44 | 27.94 | 28.38 | 514,320 | +0.17(+0.59%) |
Oct 26, 2004 | 27.65 | 28.24 | 27.43 | 28.21 | 2,265,610 | +0.67(+2.44%) |
Oct 25, 2004 | 27.40 | 27.61 | 27.09 | 27.54 | 311,524 | +0.03(+0.11%) |
Oct 22, 2004 | 27.35 | 27.62 | 27.25 | 27.51 | 368,794 | +0.24(+0.87%) |
Oct 21, 2004 | 27.09 | 27.40 | 26.91 | 27.27 | 172,085 | +0.09(+0.32%) |
Oct 20, 2004 | 27.05 | 27.22 | 26.78 | 27.19 | 248,030 | +0.20(+0.75%) |
Oct 19, 2004 | 27.40 | 27.51 | 26.92 | 26.99 | 427,585 | -0.48(-1.76%) |
Oct 18, 2004 | 27.43 | 27.56 | 27.15 | 27.47 | 242,081 | -0.06(-0.21%) |
Oct 15, 2004 | 27.58 | 28.00 | 27.48 | 27.53 | 311,939 | +0.14(+0.50%) |
Oct 14, 2004 | 27.33 | 27.56 | 27.30 | 27.39 | 343,203 | -0.04(-0.13%) |
Oct 13, 2004 | 27.76 | 27.76 | 27.35 | 27.43 | 553,883 | -0.30(-1.09%) |
Oct 12, 2004 | 27.72 | 27.81 | 27.58 | 27.73 | 571,590 | -0.04(-0.16%) |
Oct 11, 2004 | 27.69 | 27.87 | 27.65 | 27.77 | 250,796 | +0.09(+0.31%) |
Oct 08, 2004 | 27.61 | 27.88 | 27.46 | 27.69 | 354,684 | -0.08(-0.29%) |
Oct 07, 2004 | 28.02 | 28.02 | 27.72 | 27.77 | 276,526 | -0.25(-0.88%) |
Oct 06, 2004 | 27.99 | 28.09 | 27.90 | 28.01 | 167,797 | +0.03(+0.10%) |
Oct 05, 2004 | 27.93 | 28.14 | 27.93 | 27.98 | 369,762 | -0.03(-0.10%) |
Oct 04, 2004 | 28.01 | 28.08 | 27.83 | 28.01 | 504,360 | -0.01(-0.05%) |