Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.52 | 29.65 | 29.29 | 29.36 | 117,177 | -0.15(-0.49%) |
Dec 30, 2004 | 29.75 | 29.90 | 29.48 | 29.51 | 75,769 | -0.31(-1.03%) |
Dec 29, 2004 | 29.85 | 29.97 | 29.79 | 29.81 | 214,701 | -0.10(-0.32%) |
Dec 28, 2004 | 29.61 | 29.97 | 29.61 | 29.91 | 141,280 | +0.44(+1.48%) |
Dec 27, 2004 | 29.97 | 29.97 | 29.35 | 29.47 | 76,882 | -0.37(-1.25%) |
Dec 23, 2004 | 29.72 | 29.97 | 29.72 | 29.85 | 220,263 | +0.03(+0.11%) |
Dec 22, 2004 | 29.68 | 29.92 | 29.37 | 29.81 | 70,454 | +0.27(+0.90%) |
Dec 21, 2004 | 29.21 | 29.68 | 29.09 | 29.55 | 117,300 | +0.29(+1.00%) |
Dec 20, 2004 | 29.33 | 29.83 | 29.10 | 29.25 | 141,774 | -0.12(-0.41%) |
Dec 17, 2004 | 29.46 | 29.55 | 29.29 | 29.38 | 192,328 | -0.09(-0.30%) |
Dec 16, 2004 | 29.63 | 30.01 | 29.44 | 29.46 | 169,709 | -0.45(-1.51%) |
Dec 15, 2004 | 29.69 | 30.04 | 29.60 | 29.92 | 112,727 | +0.06(+0.22%) |
Dec 14, 2004 | 29.76 | 29.85 | 29.68 | 29.85 | 155,989 | +0.11(+0.38%) |
Dec 13, 2004 | 29.49 | 29.74 | 29.30 | 29.74 | 115,693 | +0.44(+1.49%) |
Dec 10, 2004 | 29.14 | 29.46 | 29.05 | 29.30 | 190,722 | +0.10(+0.33%) |
Dec 09, 2004 | 29.29 | 29.40 | 28.94 | 29.21 | 137,572 | -0.08(-0.28%) |
Dec 08, 2004 | 29.34 | 29.41 | 29.01 | 29.29 | 172,057 | +0.26(+0.89%) |
Dec 07, 2004 | 29.91 | 30.06 | 29.00 | 29.03 | 120,390 | -0.87(-2.90%) |
Dec 06, 2004 | 30.11 | 30.28 | 29.89 | 29.89 | 94,063 | -0.35(-1.15%) |
Dec 03, 2004 | 30.75 | 30.75 | 30.14 | 30.24 | 123,357 | -0.50(-1.63%) |
Dec 02, 2004 | 30.95 | 30.99 | 30.53 | 30.74 | 171,563 | -0.15(-0.50%) |
Dec 01, 2004 | 30.42 | 30.95 | 30.16 | 30.90 | 154,258 | +0.53(+1.73%) |
Nov 30, 2004 | 30.15 | 30.38 | 29.98 | 30.37 | 116,930 | +0.07(+0.24%) |
Nov 29, 2004 | 30.25 | 30.47 | 29.85 | 30.30 | 132,380 | +0.28(+0.94%) |
Nov 26, 2004 | 30.04 | 30.21 | 29.95 | 30.02 | 19,158 | -0.01(-0.03%) |
Nov 24, 2004 | 30.18 | 30.25 | 29.89 | 30.02 | 93,445 | +0.07(+0.24%) |
Nov 23, 2004 | 29.93 | 30.00 | 29.38 | 29.95 | 172,057 | +0.10(+0.33%) |
Nov 22, 2004 | 28.98 | 29.89 | 28.98 | 29.85 | 152,157 | +0.74(+2.56%) |
Nov 19, 2004 | 29.49 | 29.63 | 29.00 | 29.11 | 164,270 | -0.57(-1.94%) |
Nov 18, 2004 | 29.77 | 29.77 | 29.40 | 29.68 | 115,323 | -0.07(-0.24%) |
Nov 17, 2004 | 29.88 | 30.21 | 29.67 | 29.76 | 84,545 | +0.05(+0.16%) |
Nov 16, 2004 | 29.38 | 29.88 | 29.34 | 29.71 | 148,572 | +0.02(+0.05%) |
Nov 15, 2004 | 29.73 | 29.80 | 29.27 | 29.69 | 144,741 | -0.01(-0.03%) |
Nov 12, 2004 | 29.77 | 29.85 | 29.38 | 29.70 | 143,628 | -0.12(-0.41%) |
Nov 11, 2004 | 29.26 | 29.85 | 29.26 | 29.82 | 153,393 | +0.65(+2.22%) |
Nov 10, 2004 | 28.92 | 29.41 | 28.92 | 29.17 | 110,008 | +0.15(+0.53%) |
Nov 09, 2004 | 28.80 | 29.26 | 28.80 | 29.02 | 121,008 | +0.04(+0.14%) |
Nov 08, 2004 | 29.38 | 29.62 | 28.82 | 28.98 | 133,369 | -0.70(-2.34%) |
Nov 05, 2004 | 29.33 | 29.68 | 29.30 | 29.68 | 99,748 | +0.40(+1.35%) |
Nov 04, 2004 | 28.72 | 29.32 | 28.57 | 29.28 | 102,221 | +0.40(+1.37%) |
Nov 03, 2004 | 28.48 | 28.96 | 28.48 | 28.88 | 112,727 | +0.57(+2.00%) |
Nov 02, 2004 | 28.48 | 28.72 | 28.09 | 28.32 | 129,166 | -0.19(-0.65%) |
Nov 01, 2004 | 28.24 | 28.57 | 28.15 | 28.50 | 95,299 | +0.26(+0.92%) |
Oct 29, 2004 | 28.54 | 28.66 | 28.18 | 28.24 | 218,903 | -0.27(-0.96%) |
Oct 28, 2004 | 28.60 | 28.60 | 28.19 | 28.52 | 106,547 | +0.07(+0.26%) |
Oct 27, 2004 | 27.89 | 28.45 | 27.73 | 28.45 | 140,662 | +0.74(+2.69%) |
Oct 26, 2004 | 27.65 | 27.88 | 27.29 | 27.70 | 146,224 | +0.11(+0.41%) |
Oct 25, 2004 | 27.28 | 27.69 | 27.26 | 27.59 | 169,585 | +0.30(+1.10%) |
Oct 22, 2004 | 27.72 | 27.98 | 27.29 | 27.29 | 132,133 | -0.65(-2.32%) |
Oct 21, 2004 | 27.64 | 27.94 | 27.30 | 27.94 | 138,808 | +0.05(+0.17%) |
Oct 20, 2004 | 27.90 | 27.94 | 27.30 | 27.89 | 104,816 | +0.23(+0.82%) |
Oct 19, 2004 | 27.94 | 28.11 | 27.64 | 27.66 | 80,961 | -0.19(-0.70%) |
Oct 18, 2004 | 27.89 | 28.11 | 27.58 | 27.85 | 134,729 | -0.13(-0.46%) |
Oct 15, 2004 | 27.71 | 28.24 | 27.60 | 27.98 | 107,412 | +0.45(+1.65%) |
Oct 14, 2004 | 28.22 | 28.22 | 27.52 | 27.53 | 75,769 | -0.50(-1.79%) |
Oct 13, 2004 | 28.53 | 28.59 | 27.92 | 28.03 | 92,703 | -0.34(-1.20%) |
Oct 12, 2004 | 28.44 | 28.53 | 27.98 | 28.37 | 55,251 | +0.04(+0.14%) |
Oct 11, 2004 | 28.00 | 28.33 | 28.00 | 28.33 | 61,925 | +0.27(+0.95%) |
Oct 08, 2004 | 28.36 | 28.55 | 28.07 | 28.07 | 114,210 | -0.42(-1.48%) |
Oct 07, 2004 | 29.15 | 29.21 | 28.46 | 28.49 | 70,825 | -0.73(-2.49%) |
Oct 06, 2004 | 28.68 | 29.29 | 28.68 | 29.21 | 53,150 | +0.49(+1.72%) |
Oct 05, 2004 | 29.04 | 29.12 | 28.51 | 28.72 | 137,448 | -0.32(-1.11%) |
Oct 04, 2004 | 28.90 | 29.04 | 28.70 | 29.04 | 83,803 | +0.31(+1.07%) |