Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.55 | 29.63 | 29.18 | 29.25 | 8,568,891 | -0.20(-0.68%) |
Dec 30, 2004 | 29.38 | 29.65 | 29.13 | 29.45 | 9,226,877 | -0.10(-0.35%) |
Dec 29, 2004 | 29.87 | 29.92 | 29.32 | 29.55 | 17,400,600 | -0.46(-1.54%) |
Dec 28, 2004 | 30.22 | 30.31 | 29.84 | 30.01 | 15,921,979 | +0.05(+0.16%) |
Dec 27, 2004 | 30.97 | 30.98 | 29.84 | 29.97 | 18,253,994 | -0.77(-2.49%) |
Dec 23, 2004 | 30.75 | 31.04 | 30.64 | 30.73 | 13,593,154 | +0.08(+0.25%) |
Dec 22, 2004 | 30.06 | 30.79 | 30.04 | 30.66 | 28,501,118 | +0.32(+1.05%) |
Dec 21, 2004 | 29.79 | 30.53 | 29.72 | 30.34 | 18,916,620 | +0.72(+2.42%) |
Dec 20, 2004 | 30.02 | 30.15 | 29.56 | 29.62 | 15,654,088 | -0.29(-0.97%) |
Dec 17, 2004 | 30.28 | 30.34 | 29.67 | 29.91 | 25,349,340 | -0.06(-0.21%) |
Dec 16, 2004 | 30.61 | 30.87 | 29.81 | 29.97 | 19,638,244 | -0.61(-2.01%) |
Dec 15, 2004 | 30.21 | 30.70 | 30.04 | 30.59 | 17,636,744 | +0.21(+0.68%) |
Dec 14, 2004 | 30.09 | 30.46 | 29.86 | 30.38 | 19,100,142 | +0.10(+0.32%) |
Dec 13, 2004 | 30.06 | 30.35 | 29.93 | 30.28 | 13,588,660 | +0.41(+1.39%) |
Dec 10, 2004 | 30.05 | 30.07 | 29.62 | 29.87 | 13,658,387 | -0.09(-0.30%) |
Dec 09, 2004 | 29.59 | 30.19 | 29.12 | 29.96 | 24,366,638 | -0.12(-0.39%) |
Dec 08, 2004 | 29.70 | 30.17 | 29.68 | 30.08 | 17,032,974 | +0.51(+1.73%) |
Dec 07, 2004 | 30.03 | 30.32 | 29.49 | 29.57 | 18,507,244 | -0.33(-1.11%) |
Dec 06, 2004 | 29.81 | 30.35 | 29.73 | 29.90 | 15,039,157 | -0.11(-0.37%) |
Dec 03, 2004 | 30.26 | 30.75 | 29.98 | 30.01 | 23,590,218 | -0.08(-0.28%) |
Dec 02, 2004 | 29.51 | 30.15 | 29.39 | 30.09 | 20,988,282 | +0.39(+1.30%) |
Dec 01, 2004 | 28.75 | 29.79 | 28.73 | 29.70 | 25,003,748 | +0.99(+3.46%) |
Nov 30, 2004 | 28.56 | 28.93 | 28.54 | 28.71 | 15,418,379 | +0.02(+0.07%) |
Nov 29, 2004 | 28.52 | 29.17 | 28.39 | 28.69 | 15,214,561 | +0.13(+0.46%) |
Nov 26, 2004 | 28.70 | 28.90 | 28.56 | 28.56 | 3,844,411 | -0.18(-0.62%) |
Nov 24, 2004 | 28.32 | 28.81 | 28.21 | 28.74 | 13,358,314 | +0.64(+2.28%) |
Nov 23, 2004 | 28.29 | 28.43 | 27.74 | 28.10 | 14,503,809 | -0.18(-0.63%) |
Nov 22, 2004 | 27.54 | 28.35 | 27.26 | 28.28 | 15,376,775 | +0.60(+2.17%) |
Nov 19, 2004 | 28.66 | 28.69 | 27.68 | 27.68 | 14,246,790 | -0.77(-2.72%) |
Nov 18, 2004 | 28.14 | 28.63 | 27.87 | 28.45 | 16,073,466 | +0.30(+1.05%) |
Nov 17, 2004 | 27.72 | 28.38 | 27.59 | 28.15 | 21,675,984 | +0.81(+2.95%) |
Nov 16, 2004 | 27.46 | 27.63 | 27.19 | 27.34 | 15,870,083 | -0.38(-1.37%) |
Nov 15, 2004 | 27.77 | 28.06 | 27.46 | 27.72 | 18,278,348 | -0.01(-0.02%) |
Nov 12, 2004 | 27.66 | 27.79 | 27.26 | 27.73 | 19,802,052 | +0.08(+0.27%) |
Nov 11, 2004 | 27.17 | 27.66 | 27.00 | 27.66 | 18,319,228 | +0.86(+3.22%) |
Nov 10, 2004 | 26.79 | 27.19 | 26.66 | 26.79 | 20,336,674 | -0.11(-0.41%) |
Nov 09, 2004 | 26.77 | 27.03 | 26.63 | 26.90 | 22,030,564 | +0.23(+0.88%) |
Nov 08, 2004 | 26.18 | 26.73 | 26.05 | 26.67 | 17,418,284 | +0.27(+1.02%) |
Nov 05, 2004 | 26.52 | 26.77 | 26.18 | 26.40 | 32,201,002 | +0.14(+0.53%) |
Nov 04, 2004 | 26.41 | 26.73 | 26.12 | 26.26 | 58,712,944 | -1.24(-4.51%) |
Nov 03, 2004 | 28.32 | 28.48 | 27.08 | 27.50 | 39,236,768 | -0.70(-2.47%) |
Nov 02, 2004 | 28.01 | 28.32 | 27.77 | 28.20 | 23,394,082 | +0.22(+0.79%) |
Nov 01, 2004 | 28.29 | 28.39 | 27.72 | 27.98 | 24,267,628 | -0.72(-2.50%) |
Oct 29, 2004 | 28.39 | 29.08 | 28.26 | 28.70 | 18,875,884 | +0.08(+0.26%) |
Oct 28, 2004 | 28.14 | 29.11 | 27.90 | 28.62 | 17,574,700 | +0.32(+1.15%) |
Oct 27, 2004 | 27.61 | 28.66 | 26.72 | 28.30 | 26,170,698 | +1.05(+3.85%) |
Oct 26, 2004 | 27.46 | 27.53 | 26.68 | 27.25 | 33,908,808 | -1.13(-3.99%) |
Oct 25, 2004 | 28.86 | 29.12 | 28.20 | 28.38 | 22,846,414 | -0.59(-2.05%) |
Oct 22, 2004 | 30.59 | 30.64 | 28.92 | 28.97 | 21,038,874 | -1.43(-4.72%) |
Oct 21, 2004 | 30.02 | 30.49 | 29.53 | 30.41 | 16,433,263 | +0.46(+1.54%) |
Oct 20, 2004 | 29.40 | 30.14 | 29.35 | 29.95 | 18,104,538 | +0.42(+1.43%) |
Oct 19, 2004 | 30.50 | 30.63 | 29.48 | 29.52 | 22,705,074 | -0.55(-1.83%) |
Oct 18, 2004 | 29.05 | 30.08 | 29.01 | 30.08 | 16,351,504 | +0.78(+2.66%) |
Oct 15, 2004 | 29.24 | 29.52 | 28.90 | 29.30 | 19,711,450 | +0.21(+0.74%) |
Oct 14, 2004 | 28.73 | 29.17 | 28.63 | 29.08 | 15,297,625 | +0.42(+1.47%) |
Oct 13, 2004 | 28.93 | 29.08 | 28.22 | 28.66 | 15,296,755 | +0.01(+0.02%) |
Oct 12, 2004 | 28.24 | 28.72 | 28.13 | 28.66 | 13,063,750 | +0.23(+0.80%) |
Oct 11, 2004 | 28.33 | 28.52 | 28.23 | 28.43 | 8,287,663 | +0.20(+0.71%) |
Oct 08, 2004 | 28.48 | 28.67 | 28.12 | 28.23 | 13,140,870 | -0.32(-1.11%) |
Oct 07, 2004 | 28.77 | 28.97 | 28.52 | 28.55 | 12,349,084 | -0.30(-1.05%) |
Oct 06, 2004 | 28.25 | 28.85 | 27.93 | 28.85 | 17,470,472 | +0.43(+1.53%) |
Oct 05, 2004 | 28.03 | 28.57 | 27.90 | 28.41 | 12,909,654 | +0.15(+0.53%) |
Oct 04, 2004 | 28.12 | 28.62 | 28.08 | 28.27 | 19,920,776 | +0.36(+1.30%) |