Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.92 | 30.03 | 29.64 | 29.79 | 530,925 | -0.02(-0.06%) |
Dec 30, 2004 | 29.79 | 29.96 | 29.70 | 29.81 | 385,870 | +0.13(+0.43%) |
Dec 29, 2004 | 29.65 | 29.77 | 29.55 | 29.68 | 470,545 | -0.11(-0.37%) |
Dec 28, 2004 | 29.38 | 29.81 | 29.37 | 29.79 | 565,833 | +0.47(+1.59%) |
Dec 27, 2004 | 29.72 | 29.83 | 29.29 | 29.32 | 579,277 | -0.31(-1.03%) |
Dec 23, 2004 | 29.40 | 29.70 | 29.26 | 29.63 | 453,327 | +0.24(+0.81%) |
Dec 22, 2004 | 29.45 | 29.81 | 29.35 | 29.39 | 841,556 | +0.03(+0.09%) |
Dec 21, 2004 | 29.34 | 29.47 | 29.25 | 29.36 | 815,493 | +0.06(+0.20%) |
Dec 20, 2004 | 29.30 | 29.50 | 29.13 | 29.31 | 803,464 | +0.20(+0.70%) |
Dec 17, 2004 | 29.08 | 29.42 | 29.06 | 29.10 | 1,248,182 | -0.28(-0.95%) |
Dec 16, 2004 | 29.38 | 29.46 | 29.17 | 29.38 | 702,515 | -0.12(-0.40%) |
Dec 15, 2004 | 29.42 | 29.55 | 29.34 | 29.50 | 1,000,173 | -0.09(-0.31%) |
Dec 14, 2004 | 29.59 | 29.85 | 29.36 | 29.59 | 890,851 | -0.05(-0.17%) |
Dec 13, 2004 | 29.59 | 29.77 | 29.53 | 29.64 | 479,979 | +0.06(+0.20%) |
Dec 10, 2004 | 29.28 | 29.75 | 29.25 | 29.59 | 839,433 | +0.03(+0.09%) |
Dec 09, 2004 | 29.38 | 29.66 | 28.85 | 29.56 | 536,586 | +0.05(+0.17%) |
Dec 08, 2004 | 29.18 | 29.59 | 29.18 | 29.51 | 760,183 | +0.34(+1.16%) |
Dec 07, 2004 | 29.66 | 29.72 | 29.17 | 29.17 | 722,799 | -0.58(-1.94%) |
Dec 06, 2004 | 29.70 | 29.93 | 29.54 | 29.75 | 496,489 | -0.08(-0.26%) |
Dec 03, 2004 | 29.86 | 30.09 | 29.42 | 29.82 | 768,321 | -0.03(-0.09%) |
Dec 02, 2004 | 29.76 | 29.95 | 29.59 | 29.85 | 640,837 | -0.05(-0.17%) |
Dec 01, 2004 | 29.65 | 29.90 | 29.51 | 29.90 | 645,437 | +0.24(+0.80%) |
Nov 30, 2004 | 29.42 | 29.76 | 29.34 | 29.66 | 657,112 | +0.17(+0.58%) |
Nov 29, 2004 | 29.68 | 29.69 | 29.31 | 29.49 | 586,353 | -0.21(-0.71%) |
Nov 26, 2004 | 29.73 | 29.85 | 29.69 | 29.70 | 182,321 | -0.03(-0.09%) |
Nov 24, 2004 | 29.57 | 29.83 | 29.57 | 29.73 | 370,185 | +0.13(+0.43%) |
Nov 23, 2004 | 29.28 | 29.69 | 29.20 | 29.60 | 579,985 | +0.23(+0.78%) |
Nov 22, 2004 | 29.17 | 29.37 | 29.00 | 29.37 | 787,308 | +0.33(+1.14%) |
Nov 19, 2004 | 29.61 | 29.62 | 28.97 | 29.04 | 1,074,942 | -0.75(-2.50%) |
Nov 18, 2004 | 29.39 | 29.87 | 29.39 | 29.79 | 697,680 | +0.24(+0.80%) |
Nov 17, 2004 | 29.67 | 30.18 | 29.47 | 29.55 | 1,057,370 | -0.12(-0.40%) |
Nov 16, 2004 | 29.59 | 29.90 | 29.59 | 29.67 | 709,473 | +0.08(+0.26%) |
Nov 15, 2004 | 29.51 | 29.67 | 29.38 | 29.59 | 608,052 | -0.04(-0.14%) |
Nov 12, 2004 | 29.76 | 29.76 | 29.00 | 29.64 | 910,546 | -0.13(-0.43%) |
Nov 11, 2004 | 29.51 | 29.97 | 29.32 | 29.76 | 1,113,741 | +0.43(+1.47%) |
Nov 10, 2004 | 29.87 | 29.91 | 29.33 | 29.33 | 1,235,564 | -0.31(-1.06%) |
Nov 09, 2004 | 29.77 | 29.92 | 29.47 | 29.64 | 1,044,397 | -0.04(-0.14%) |
Nov 08, 2004 | 29.68 | 29.93 | 29.55 | 29.69 | 1,114,213 | -0.05(-0.17%) |
Nov 05, 2004 | 29.64 | 29.76 | 29.25 | 29.74 | 973,167 | +0.14(+0.49%) |
Nov 04, 2004 | 28.94 | 29.70 | 28.80 | 29.59 | 685,769 | +0.73(+2.53%) |
Nov 03, 2004 | 28.98 | 29.21 | 28.68 | 28.86 | 784,241 | +0.09(+0.32%) |
Nov 02, 2004 | 28.41 | 29.19 | 28.41 | 28.77 | 1,184,618 | +0.40(+1.40%) |
Nov 01, 2004 | 28.70 | 28.70 | 28.21 | 28.37 | 1,204,430 | -0.33(-1.15%) |
Oct 29, 2004 | 28.26 | 28.79 | 28.26 | 28.70 | 659,706 | +0.38(+1.35%) |
Oct 28, 2004 | 28.58 | 28.58 | 28.19 | 28.32 | 1,166,338 | -0.25(-0.89%) |
Oct 27, 2004 | 27.98 | 28.65 | 27.77 | 28.58 | 1,154,663 | +0.59(+2.12%) |
Oct 26, 2004 | 27.33 | 27.98 | 27.18 | 27.98 | 838,490 | +0.62(+2.26%) |
Oct 25, 2004 | 27.17 | 27.48 | 27.13 | 27.36 | 884,011 | +0.21(+0.78%) |
Oct 22, 2004 | 27.36 | 27.60 | 27.09 | 27.15 | 625,270 | -0.20(-0.71%) |
Oct 21, 2004 | 27.50 | 27.56 | 27.12 | 27.35 | 1,274,009 | -0.15(-0.55%) |
Oct 20, 2004 | 27.33 | 27.61 | 27.05 | 27.50 | 784,713 | +0.25(+0.93%) |
Oct 19, 2004 | 27.92 | 28.14 | 27.23 | 27.24 | 706,289 | -0.77(-2.75%) |
Oct 18, 2004 | 27.56 | 28.08 | 27.39 | 28.02 | 844,976 | +0.46(+1.66%) |
Oct 15, 2004 | 27.47 | 27.73 | 27.23 | 27.56 | 609,350 | +0.25(+0.90%) |
Oct 14, 2004 | 27.38 | 27.53 | 27.26 | 27.31 | 433,750 | -0.02(-0.06%) |
Oct 13, 2004 | 27.78 | 27.90 | 27.13 | 27.33 | 784,595 | -0.24(-0.86%) |
Oct 12, 2004 | 27.64 | 27.73 | 27.47 | 27.57 | 961,374 | -0.08(-0.31%) |
Oct 11, 2004 | 27.54 | 27.92 | 27.54 | 27.65 | 410,518 | +0.08(+0.31%) |
Oct 08, 2004 | 27.51 | 27.83 | 27.41 | 27.57 | 892,974 | -0.24(-0.85%) |
Oct 07, 2004 | 28.62 | 29.00 | 27.73 | 27.80 | 2,542,005 | -0.03(-0.09%) |
Oct 06, 2004 | 27.47 | 27.83 | 27.40 | 27.83 | 918,565 | +0.47(+1.70%) |
Oct 05, 2004 | 27.20 | 27.44 | 27.02 | 27.36 | 1,445,481 | +0.34(+1.25%) |
Oct 04, 2004 | 26.96 | 27.26 | 26.86 | 27.02 | 917,622 | +0.10(+0.38%) |