Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 33.06 | 33.25 | 32.87 | 32.87 | 1,434,226 | -0.17(-0.51%) |
Dec 30, 2004 | 33.03 | 33.19 | 32.97 | 33.03 | 1,414,943 | +0.00(+0.00%) |
Dec 29, 2004 | 32.62 | 33.09 | 32.59 | 33.03 | 1,178,234 | +0.41(+1.25%) |
Dec 28, 2004 | 32.42 | 32.64 | 32.41 | 32.63 | 1,355,323 | +0.21(+0.66%) |
Dec 27, 2004 | 32.42 | 32.62 | 32.19 | 32.41 | 968,481 | -0.05(-0.14%) |
Dec 23, 2004 | 33.09 | 33.24 | 32.32 | 32.46 | 2,384,212 | -0.52(-1.59%) |
Dec 22, 2004 | 33.22 | 33.48 | 32.91 | 32.98 | 2,125,859 | -0.23(-0.69%) |
Dec 21, 2004 | 33.03 | 33.34 | 32.93 | 33.21 | 1,519,623 | +0.25(+0.77%) |
Dec 20, 2004 | 32.88 | 33.09 | 32.65 | 32.96 | 1,325,415 | +0.09(+0.28%) |
Dec 17, 2004 | 32.56 | 32.96 | 32.18 | 32.87 | 2,448,555 | +0.32(+0.97%) |
Dec 16, 2004 | 32.93 | 33.00 | 32.55 | 32.55 | 2,237,228 | -0.38(-1.16%) |
Dec 15, 2004 | 32.88 | 33.14 | 32.58 | 32.93 | 1,266,582 | +0.15(+0.46%) |
Dec 14, 2004 | 32.75 | 33.01 | 32.65 | 32.78 | 1,943,260 | -0.24(-0.74%) |
Dec 13, 2004 | 32.79 | 33.14 | 32.79 | 33.02 | 1,461,577 | +0.24(+0.73%) |
Dec 10, 2004 | 33.20 | 33.20 | 32.44 | 32.79 | 1,116,253 | +0.17(+0.53%) |
Dec 09, 2004 | 32.12 | 32.61 | 31.94 | 32.61 | 1,651,850 | +0.45(+1.41%) |
Dec 08, 2004 | 32.04 | 32.36 | 31.87 | 32.16 | 2,465,083 | +0.12(+0.36%) |
Dec 07, 2004 | 32.53 | 32.53 | 32.04 | 32.04 | 1,812,804 | -0.48(-1.48%) |
Dec 06, 2004 | 32.37 | 32.81 | 32.13 | 32.53 | 2,360,994 | +0.13(+0.39%) |
Dec 03, 2004 | 31.89 | 32.40 | 31.89 | 32.40 | 1,819,691 | +0.61(+1.93%) |
Dec 02, 2004 | 32.25 | 32.25 | 31.48 | 31.78 | 2,563,073 | -0.46(-1.43%) |
Dec 01, 2004 | 31.64 | 32.40 | 31.34 | 32.25 | 2,290,355 | +0.70(+2.21%) |
Nov 30, 2004 | 31.28 | 31.55 | 31.02 | 31.55 | 1,660,704 | +0.33(+1.06%) |
Nov 29, 2004 | 31.24 | 31.46 | 31.00 | 31.22 | 2,174,066 | -0.02(-0.05%) |
Nov 26, 2004 | 31.43 | 31.66 | 31.24 | 31.24 | 720,163 | -0.24(-0.77%) |
Nov 24, 2004 | 30.95 | 31.64 | 30.95 | 31.48 | 1,925,157 | +0.56(+1.82%) |
Nov 23, 2004 | 30.44 | 30.95 | 30.28 | 30.91 | 2,271,072 | +0.67(+2.20%) |
Nov 22, 2004 | 30.24 | 30.49 | 30.14 | 30.25 | 2,376,145 | -0.07(-0.23%) |
Nov 19, 2004 | 30.49 | 30.49 | 30.09 | 30.32 | 4,174,782 | -0.23(-0.75%) |
Nov 18, 2004 | 30.30 | 30.80 | 29.91 | 30.55 | 2,154,390 | +0.26(+0.86%) |
Nov 17, 2004 | 31.26 | 31.41 | 30.15 | 30.29 | 2,548,709 | -0.89(-2.85%) |
Nov 16, 2004 | 31.55 | 31.71 | 31.09 | 31.18 | 2,811,785 | -0.37(-1.18%) |
Nov 15, 2004 | 31.36 | 31.62 | 31.36 | 31.55 | 2,768,300 | +0.19(+0.60%) |
Nov 12, 2004 | 30.45 | 31.37 | 30.34 | 31.36 | 3,832,213 | +0.96(+3.14%) |
Nov 11, 2004 | 30.08 | 30.41 | 30.06 | 30.41 | 2,188,430 | +0.46(+1.54%) |
Nov 10, 2004 | 29.81 | 30.23 | 29.60 | 29.94 | 1,726,424 | +0.26(+0.89%) |
Nov 09, 2004 | 29.83 | 29.88 | 29.57 | 29.68 | 1,679,987 | -0.15(-0.49%) |
Nov 08, 2004 | 29.43 | 29.91 | 29.31 | 29.83 | 1,808,672 | +0.50(+1.72%) |
Nov 05, 2004 | 30.66 | 30.66 | 29.16 | 29.32 | 4,576,185 | -1.31(-4.28%) |
Nov 04, 2004 | 30.42 | 30.70 | 30.34 | 30.64 | 3,120,707 | +0.22(+0.72%) |
Nov 03, 2004 | 30.57 | 30.66 | 30.31 | 30.42 | 2,147,110 | +0.28(+0.94%) |
Nov 02, 2004 | 30.47 | 30.55 | 30.11 | 30.13 | 2,642,763 | -0.17(-0.55%) |
Nov 01, 2004 | 29.78 | 30.36 | 29.70 | 30.30 | 2,390,115 | +0.66(+2.23%) |
Oct 29, 2004 | 29.65 | 29.81 | 29.56 | 29.64 | 1,727,801 | -0.02(-0.05%) |
Oct 28, 2004 | 29.56 | 29.73 | 29.50 | 29.65 | 2,711,434 | +0.10(+0.33%) |
Oct 27, 2004 | 29.53 | 29.76 | 29.39 | 29.56 | 1,968,052 | -0.02(-0.05%) |
Oct 26, 2004 | 29.10 | 29.57 | 28.96 | 29.57 | 2,026,492 | +0.52(+1.78%) |
Oct 25, 2004 | 29.15 | 29.22 | 28.92 | 29.05 | 1,531,232 | -0.20(-0.69%) |
Oct 22, 2004 | 29.39 | 29.58 | 29.13 | 29.26 | 2,119,562 | -0.13(-0.43%) |
Oct 21, 2004 | 29.02 | 29.43 | 28.82 | 29.39 | 2,350,369 | +0.36(+1.24%) |
Oct 20, 2004 | 29.02 | 29.12 | 28.41 | 29.02 | 2,585,307 | +0.03(+0.11%) |
Oct 19, 2004 | 29.17 | 29.39 | 28.97 | 28.99 | 1,936,767 | -0.15(-0.51%) |
Oct 18, 2004 | 28.89 | 29.26 | 28.86 | 29.14 | 2,493,418 | +0.35(+1.20%) |
Oct 15, 2004 | 28.71 | 28.83 | 28.61 | 28.80 | 2,571,140 | +0.04(+0.14%) |
Oct 14, 2004 | 28.56 | 28.93 | 28.53 | 28.75 | 5,933,083 | +0.18(+0.62%) |
Oct 13, 2004 | 28.59 | 28.62 | 28.43 | 28.58 | 3,330,460 | +0.05(+0.16%) |
Oct 12, 2004 | 28.21 | 28.54 | 28.21 | 28.53 | 2,701,989 | +0.15(+0.54%) |
Oct 11, 2004 | 28.33 | 28.46 | 28.13 | 28.38 | 1,609,938 | +0.07(+0.25%) |
Oct 08, 2004 | 28.14 | 28.41 | 28.11 | 28.31 | 1,773,844 | +0.22(+0.78%) |
Oct 07, 2004 | 28.38 | 28.38 | 28.05 | 28.09 | 1,474,563 | -0.27(-0.97%) |
Oct 06, 2004 | 28.08 | 28.39 | 28.07 | 28.36 | 2,246,870 | +0.33(+1.18%) |
Oct 05, 2004 | 27.82 | 28.06 | 27.72 | 28.03 | 1,917,877 | +0.13(+0.47%) |
Oct 04, 2004 | 27.95 | 28.10 | 27.87 | 27.90 | 2,106,379 | +0.07(+0.24%) |