Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.08 | 31.41 | 30.81 | 31.18 | 94,600 | -0.03(-0.10%) |
Dec 30, 2004 | 31.97 | 31.97 | 31.21 | 31.21 | 88,900 | -0.64(-2.01%) |
Dec 29, 2004 | 31.34 | 31.99 | 31.33 | 31.85 | 55,300 | +0.21(+0.66%) |
Dec 28, 2004 | 31.80 | 31.80 | 30.90 | 31.64 | 77,400 | +0.29(+0.93%) |
Dec 27, 2004 | 31.44 | 31.73 | 31.08 | 31.35 | 73,700 | +0.20(+0.64%) |
Dec 23, 2004 | 31.14 | 31.15 | 30.82 | 31.15 | 50,500 | +0.04(+0.13%) |
Dec 22, 2004 | 30.79 | 31.13 | 30.52 | 31.11 | 130,500 | +0.51(+1.67%) |
Dec 21, 2004 | 30.66 | 30.71 | 30.26 | 30.60 | 116,600 | +0.22(+0.72%) |
Dec 20, 2004 | 30.40 | 30.86 | 30.00 | 30.38 | 181,500 | +0.26(+0.86%) |
Dec 17, 2004 | 29.78 | 30.22 | 29.50 | 30.12 | 215,800 | +0.49(+1.65%) |
Dec 16, 2004 | 29.30 | 29.74 | 29.25 | 29.63 | 133,800 | +0.25(+0.85%) |
Dec 15, 2004 | 29.55 | 29.80 | 28.83 | 29.38 | 183,900 | -0.26(-0.88%) |
Dec 14, 2004 | 29.48 | 29.98 | 29.41 | 29.64 | 149,200 | -0.14(-0.47%) |
Dec 13, 2004 | 29.00 | 29.90 | 28.76 | 29.78 | 278,500 | +0.88(+3.04%) |
Dec 10, 2004 | 27.50 | 29.00 | 27.32 | 28.90 | 422,800 | +2.00(+7.43%) |
Dec 09, 2004 | 26.48 | 26.90 | 25.91 | 26.90 | 135,200 | +0.45(+1.70%) |
Dec 08, 2004 | 26.10 | 26.47 | 25.66 | 26.45 | 177,700 | +0.17(+0.65%) |
Dec 07, 2004 | 26.98 | 27.15 | 26.22 | 26.28 | 116,700 | -0.61(-2.27%) |
Dec 06, 2004 | 27.40 | 27.49 | 26.88 | 26.89 | 69,600 | -0.19(-0.70%) |
Dec 03, 2004 | 27.10 | 27.34 | 26.99 | 27.08 | 65,200 | -0.17(-0.62%) |
Dec 02, 2004 | 27.00 | 27.47 | 26.83 | 27.25 | 102,300 | -0.03(-0.11%) |
Dec 01, 2004 | 27.40 | 27.50 | 27.01 | 27.28 | 103,800 | +0.08(+0.29%) |
Nov 30, 2004 | 26.45 | 27.35 | 26.41 | 27.20 | 229,000 | +0.59(+2.22%) |
Nov 29, 2004 | 26.80 | 27.00 | 26.05 | 26.61 | 153,700 | +0.26(+0.99%) |
Nov 26, 2004 | 26.50 | 26.75 | 26.31 | 26.35 | 31,700 | -0.15(-0.57%) |
Nov 24, 2004 | 26.50 | 26.95 | 26.25 | 26.50 | 129,600 | +0.15(+0.57%) |
Nov 23, 2004 | 25.30 | 26.40 | 25.25 | 26.35 | 434,800 | +0.94(+3.70%) |
Nov 22, 2004 | 25.11 | 25.85 | 24.85 | 25.41 | 180,700 | +0.24(+0.95%) |
Nov 19, 2004 | 26.02 | 26.02 | 24.89 | 25.17 | 207,200 | -1.00(-3.82%) |
Nov 18, 2004 | 26.12 | 26.18 | 25.50 | 26.17 | 178,800 | +0.20(+0.77%) |
Nov 17, 2004 | 25.54 | 26.49 | 25.54 | 25.97 | 244,200 | +0.53(+2.08%) |
Nov 16, 2004 | 24.79 | 25.60 | 24.48 | 25.44 | 274,800 | +0.96(+3.92%) |
Nov 15, 2004 | 24.26 | 24.60 | 24.18 | 24.48 | 363,500 | +0.22(+0.91%) |
Nov 12, 2004 | 24.16 | 25.41 | 24.06 | 24.26 | 346,500 | +0.10(+0.41%) |
Nov 11, 2004 | 24.21 | 24.39 | 24.01 | 24.16 | 144,000 | +0.01(+0.04%) |
Nov 10, 2004 | 24.68 | 24.88 | 24.05 | 24.15 | 127,400 | -0.30(-1.23%) |
Nov 09, 2004 | 24.94 | 25.27 | 24.45 | 24.45 | 209,000 | -0.26(-1.05%) |
Nov 08, 2004 | 24.73 | 24.99 | 24.55 | 24.71 | 150,500 | -0.15(-0.60%) |
Nov 05, 2004 | 26.26 | 26.34 | 24.30 | 24.86 | 594,000 | -1.04(-4.02%) |
Nov 04, 2004 | 24.72 | 26.21 | 24.56 | 25.90 | 281,200 | +0.85(+3.39%) |
Nov 03, 2004 | 25.63 | 25.90 | 24.80 | 25.05 | 141,800 | -0.29(-1.14%) |
Nov 02, 2004 | 24.42 | 25.38 | 24.42 | 25.34 | 143,500 | +0.61(+2.47%) |
Nov 01, 2004 | 24.96 | 25.00 | 24.32 | 24.73 | 125,500 | -0.12(-0.48%) |
Oct 29, 2004 | 24.63 | 24.85 | 24.00 | 24.85 | 175,400 | +0.23(+0.93%) |
Oct 28, 2004 | 24.10 | 24.63 | 23.77 | 24.62 | 284,800 | +0.71(+2.97%) |
Oct 27, 2004 | 23.40 | 24.00 | 23.21 | 23.91 | 134,600 | +0.41(+1.74%) |
Oct 26, 2004 | 23.29 | 23.54 | 22.95 | 23.50 | 108,500 | +0.23(+0.99%) |
Oct 25, 2004 | 23.62 | 23.76 | 22.39 | 23.27 | 206,400 | -0.48(-2.02%) |
Oct 22, 2004 | 24.12 | 24.12 | 23.45 | 23.75 | 108,100 | -0.12(-0.50%) |
Oct 21, 2004 | 23.72 | 24.40 | 23.72 | 23.87 | 170,600 | +0.05(+0.21%) |
Oct 20, 2004 | 23.98 | 24.10 | 23.24 | 23.82 | 131,500 | +0.31(+1.32%) |
Oct 19, 2004 | 23.99 | 24.15 | 23.40 | 23.51 | 212,200 | +0.08(+0.34%) |
Oct 18, 2004 | 23.97 | 24.64 | 23.05 | 23.43 | 712,700 | -0.05(-0.21%) |
Oct 15, 2004 | 22.06 | 23.55 | 21.61 | 23.48 | 914,100 | +2.93(+14.26%) |
Oct 14, 2004 | 21.27 | 21.27 | 20.54 | 20.55 | 73,500 | -0.55(-2.61%) |
Oct 13, 2004 | 21.56 | 21.71 | 20.81 | 21.10 | 81,700 | -0.15(-0.71%) |
Oct 12, 2004 | 21.67 | 21.84 | 20.89 | 21.25 | 106,200 | -0.33(-1.53%) |
Oct 11, 2004 | 21.37 | 21.79 | 21.37 | 21.58 | 54,000 | +0.11(+0.51%) |
Oct 08, 2004 | 21.71 | 21.77 | 21.47 | 21.47 | 83,300 | -0.32(-1.47%) |
Oct 07, 2004 | 21.91 | 21.91 | 21.61 | 21.79 | 75,900 | +0.10(+0.46%) |
Oct 06, 2004 | 21.57 | 21.93 | 21.29 | 21.69 | 121,500 | +0.03(+0.14%) |
Oct 05, 2004 | 22.07 | 22.13 | 21.52 | 21.66 | 88,300 | -0.10(-0.46%) |
Oct 04, 2004 | 21.66 | 22.15 | 21.26 | 21.76 | 158,900 | +0.40(+1.87%) |