Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.60 | 36.17 | 35.60 | 36.15 | 638,451 | +0.60(+1.70%) |
Dec 30, 2004 | 35.47 | 35.67 | 35.35 | 35.55 | 240,005 | +0.14(+0.40%) |
Dec 29, 2004 | 35.38 | 35.52 | 35.32 | 35.41 | 301,807 | -0.27(-0.75%) |
Dec 28, 2004 | 35.53 | 35.84 | 35.48 | 35.67 | 267,138 | +0.12(+0.34%) |
Dec 27, 2004 | 35.53 | 35.65 | 35.32 | 35.56 | 129,465 | +0.02(+0.05%) |
Dec 23, 2004 | 35.97 | 36.00 | 35.53 | 35.54 | 188,085 | -0.31(-0.87%) |
Dec 22, 2004 | 36.00 | 36.18 | 35.73 | 35.85 | 307,501 | -0.08(-0.22%) |
Dec 21, 2004 | 35.47 | 36.07 | 35.47 | 35.93 | 529,418 | +0.36(+1.02%) |
Dec 20, 2004 | 35.56 | 35.78 | 35.47 | 35.56 | 179,376 | -0.04(-0.10%) |
Dec 17, 2004 | 35.24 | 35.67 | 35.04 | 35.60 | 185,907 | +0.36(+1.03%) |
Dec 16, 2004 | 35.43 | 35.79 | 35.04 | 35.23 | 251,896 | -0.20(-0.56%) |
Dec 15, 2004 | 34.75 | 35.53 | 34.74 | 35.43 | 362,101 | +0.80(+2.31%) |
Dec 14, 2004 | 34.75 | 34.89 | 34.54 | 34.63 | 282,379 | -0.47(-1.33%) |
Dec 13, 2004 | 34.95 | 35.10 | 34.87 | 35.10 | 300,132 | +0.19(+0.55%) |
Dec 10, 2004 | 34.75 | 35.04 | 34.62 | 34.90 | 295,442 | +0.12(+0.34%) |
Dec 09, 2004 | 34.87 | 35.09 | 34.51 | 34.79 | 486,877 | -0.08(-0.24%) |
Dec 08, 2004 | 34.78 | 35.18 | 34.76 | 34.87 | 372,820 | +0.12(+0.34%) |
Dec 07, 2004 | 35.54 | 35.54 | 34.75 | 34.75 | 392,081 | -0.78(-2.18%) |
Dec 06, 2004 | 35.32 | 35.76 | 35.17 | 35.53 | 249,049 | +0.21(+0.59%) |
Dec 03, 2004 | 34.96 | 35.65 | 34.96 | 35.32 | 344,180 | +0.44(+1.27%) |
Dec 02, 2004 | 35.23 | 35.35 | 34.54 | 34.87 | 552,531 | -0.36(-1.02%) |
Dec 01, 2004 | 34.42 | 35.32 | 34.38 | 35.23 | 316,043 | +0.82(+2.39%) |
Nov 30, 2004 | 33.97 | 34.41 | 33.76 | 34.41 | 278,526 | +0.38(+1.11%) |
Nov 29, 2004 | 33.90 | 34.36 | 33.72 | 34.03 | 250,724 | +0.13(+0.39%) |
Nov 26, 2004 | 34.21 | 34.40 | 33.90 | 33.90 | 91,111 | -0.31(-0.91%) |
Nov 24, 2004 | 33.67 | 34.26 | 33.67 | 34.21 | 120,588 | +0.50(+1.49%) |
Nov 23, 2004 | 33.17 | 33.76 | 33.02 | 33.71 | 219,237 | +0.59(+1.78%) |
Nov 22, 2004 | 32.98 | 33.27 | 32.72 | 33.12 | 178,203 | +0.13(+0.40%) |
Nov 19, 2004 | 33.32 | 33.42 | 32.80 | 32.99 | 200,311 | -0.31(-0.93%) |
Nov 18, 2004 | 33.54 | 33.97 | 32.97 | 33.30 | 290,250 | -0.23(-0.69%) |
Nov 17, 2004 | 34.40 | 34.74 | 33.26 | 33.53 | 347,028 | -0.84(-2.45%) |
Nov 16, 2004 | 35.07 | 35.53 | 34.37 | 34.37 | 392,249 | -0.69(-1.98%) |
Nov 15, 2004 | 33.97 | 35.21 | 33.97 | 35.07 | 667,091 | +1.06(+3.13%) |
Nov 12, 2004 | 32.89 | 34.00 | 32.79 | 34.00 | 454,218 | +1.10(+3.36%) |
Nov 11, 2004 | 32.23 | 32.90 | 32.21 | 32.90 | 202,488 | +0.62(+1.92%) |
Nov 10, 2004 | 32.04 | 32.36 | 31.88 | 32.28 | 464,267 | +0.17(+0.54%) |
Nov 09, 2004 | 32.09 | 32.16 | 31.89 | 32.10 | 329,442 | +0.04(+0.13%) |
Nov 08, 2004 | 31.97 | 32.39 | 31.71 | 32.06 | 693,553 | -0.10(-0.32%) |
Nov 05, 2004 | 33.38 | 33.39 | 32.01 | 32.16 | 413,017 | -1.33(-3.98%) |
Nov 04, 2004 | 33.20 | 33.50 | 32.97 | 33.50 | 427,923 | +0.36(+1.08%) |
Nov 03, 2004 | 33.07 | 33.59 | 33.04 | 33.14 | 201,149 | +0.21(+0.63%) |
Nov 02, 2004 | 33.37 | 33.44 | 32.85 | 32.93 | 476,493 | -0.44(-1.32%) |
Nov 01, 2004 | 32.96 | 33.50 | 32.80 | 33.37 | 274,339 | +0.64(+1.95%) |
Oct 29, 2004 | 32.72 | 32.97 | 32.50 | 32.73 | 350,042 | -0.04(-0.13%) |
Oct 28, 2004 | 32.77 | 32.89 | 32.64 | 32.77 | 148,223 | +0.01(+0.02%) |
Oct 27, 2004 | 32.39 | 32.77 | 32.17 | 32.77 | 374,663 | +0.38(+1.16%) |
Oct 26, 2004 | 31.82 | 32.39 | 31.70 | 32.39 | 348,703 | +0.60(+1.88%) |
Oct 25, 2004 | 32.24 | 32.24 | 31.76 | 31.79 | 180,213 | -0.48(-1.50%) |
Oct 22, 2004 | 32.45 | 32.56 | 32.18 | 32.28 | 190,262 | -0.08(-0.26%) |
Oct 21, 2004 | 32.37 | 32.73 | 32.19 | 32.36 | 434,287 | +0.45(+1.40%) |
Oct 20, 2004 | 32.09 | 32.09 | 31.26 | 31.91 | 212,872 | -0.27(-0.83%) |
Oct 19, 2004 | 32.12 | 32.74 | 32.01 | 32.18 | 321,403 | +0.10(+0.32%) |
Oct 18, 2004 | 32.15 | 32.31 | 31.98 | 32.08 | 117,909 | -0.10(-0.32%) |
Oct 15, 2004 | 31.94 | 32.18 | 31.76 | 32.18 | 263,285 | +0.24(+0.75%) |
Oct 14, 2004 | 31.76 | 32.06 | 31.62 | 31.94 | 172,174 | +0.18(+0.56%) |
Oct 13, 2004 | 31.93 | 32.07 | 31.67 | 31.76 | 138,174 | -0.16(-0.50%) |
Oct 12, 2004 | 31.14 | 31.93 | 31.01 | 31.93 | 212,538 | +0.70(+2.24%) |
Oct 11, 2004 | 31.79 | 31.91 | 31.23 | 31.23 | 178,706 | -0.61(-1.91%) |
Oct 08, 2004 | 31.47 | 31.84 | 31.43 | 31.84 | 301,974 | +0.33(+1.04%) |
Oct 07, 2004 | 31.88 | 31.89 | 31.47 | 31.51 | 363,776 | -0.42(-1.31%) |
Oct 06, 2004 | 31.56 | 31.98 | 31.53 | 31.93 | 243,020 | +0.36(+1.13%) |
Oct 05, 2004 | 31.45 | 31.62 | 31.36 | 31.57 | 134,825 | +0.13(+0.42%) |
Oct 04, 2004 | 31.41 | 31.67 | 31.35 | 31.44 | 153,415 | +0.10(+0.30%) |