Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.56 | 35.80 | 35.53 | 35.56 | 6,661,760 | -0.47(-1.30%) |
Dec 30, 2004 | 36.00 | 36.18 | 35.88 | 36.03 | 4,041,522 | +0.16(+0.44%) |
Dec 29, 2004 | 35.79 | 35.87 | 35.54 | 35.87 | 4,378,448 | -0.11(-0.31%) |
Dec 28, 2004 | 35.74 | 36.13 | 35.72 | 35.98 | 3,058,354 | +0.16(+0.44%) |
Dec 27, 2004 | 35.95 | 36.35 | 35.83 | 35.83 | 3,840,579 | -0.05(-0.14%) |
Dec 23, 2004 | 35.38 | 36.20 | 35.34 | 35.88 | 5,031,233 | +0.40(+1.13%) |
Dec 22, 2004 | 34.74 | 35.59 | 34.74 | 35.48 | 6,673,570 | +0.51(+1.45%) |
Dec 21, 2004 | 34.65 | 34.97 | 34.52 | 34.97 | 6,498,484 | +0.32(+0.92%) |
Dec 20, 2004 | 35.12 | 35.39 | 34.47 | 34.65 | 8,467,373 | -0.45(-1.29%) |
Dec 17, 2004 | 34.37 | 35.18 | 33.43 | 35.10 | 21,810,524 | -0.86(-2.40%) |
Dec 16, 2004 | 35.59 | 36.23 | 35.48 | 35.96 | 7,436,802 | +0.43(+1.20%) |
Dec 15, 2004 | 35.84 | 35.99 | 35.36 | 35.54 | 5,905,231 | -0.18(-0.49%) |
Dec 14, 2004 | 35.12 | 35.93 | 35.12 | 35.71 | 7,332,899 | +0.60(+1.69%) |
Dec 13, 2004 | 34.74 | 35.17 | 34.74 | 35.12 | 6,772,366 | +0.63(+1.83%) |
Dec 10, 2004 | 34.32 | 34.59 | 34.22 | 34.49 | 6,605,259 | +0.23(+0.66%) |
Dec 09, 2004 | 33.65 | 34.31 | 33.47 | 34.26 | 7,115,677 | +0.21(+0.63%) |
Dec 08, 2004 | 34.05 | 34.18 | 33.63 | 34.05 | 5,996,845 | +0.43(+1.27%) |
Dec 07, 2004 | 34.22 | 34.47 | 33.61 | 33.62 | 4,285,239 | -0.59(-1.72%) |
Dec 06, 2004 | 34.15 | 34.37 | 33.75 | 34.21 | 4,260,660 | +0.06(+0.18%) |
Dec 03, 2004 | 34.40 | 34.68 | 33.97 | 34.15 | 4,294,815 | -0.18(-0.53%) |
Dec 02, 2004 | 34.13 | 34.82 | 33.96 | 34.33 | 5,211,108 | +0.20(+0.59%) |
Dec 01, 2004 | 33.74 | 34.13 | 33.65 | 34.13 | 5,648,746 | +0.71(+2.14%) |
Nov 30, 2004 | 33.83 | 34.10 | 33.40 | 33.41 | 5,731,740 | -0.62(-1.82%) |
Nov 29, 2004 | 34.62 | 34.62 | 33.49 | 34.03 | 9,019,607 | -0.27(-0.79%) |
Nov 26, 2004 | 34.22 | 34.70 | 34.17 | 34.30 | 1,667,235 | -0.03(-0.07%) |
Nov 24, 2004 | 34.43 | 34.62 | 34.08 | 34.33 | 4,598,703 | +0.10(+0.29%) |
Nov 23, 2004 | 35.04 | 35.17 | 33.73 | 34.23 | 7,619,071 | -0.94(-2.67%) |
Nov 22, 2004 | 34.61 | 35.21 | 34.27 | 35.17 | 6,665,271 | +0.57(+1.65%) |
Nov 19, 2004 | 35.49 | 35.49 | 34.52 | 34.60 | 5,319,480 | -0.74(-2.09%) |
Nov 18, 2004 | 35.27 | 35.40 | 35.11 | 35.34 | 4,308,701 | +0.34(+0.97%) |
Nov 17, 2004 | 35.99 | 36.03 | 34.95 | 35.00 | 5,441,419 | -0.60(-1.67%) |
Nov 16, 2004 | 35.83 | 35.99 | 35.53 | 35.59 | 7,345,508 | -0.23(-0.65%) |
Nov 15, 2004 | 35.18 | 35.83 | 35.09 | 35.83 | 5,289,155 | +0.61(+1.73%) |
Nov 12, 2004 | 35.15 | 35.27 | 34.50 | 35.22 | 4,275,822 | +0.14(+0.39%) |
Nov 11, 2004 | 34.84 | 35.54 | 34.59 | 35.08 | 4,445,004 | +0.23(+0.67%) |
Nov 10, 2004 | 35.37 | 35.38 | 34.74 | 34.85 | 5,579,637 | -0.57(-1.61%) |
Nov 09, 2004 | 35.68 | 35.93 | 35.31 | 35.42 | 4,368,074 | -0.26(-0.74%) |
Nov 08, 2004 | 35.84 | 36.12 | 35.40 | 35.68 | 6,471,032 | -0.41(-1.13%) |
Nov 05, 2004 | 36.00 | 36.47 | 35.81 | 36.09 | 6,640,373 | +0.18(+0.49%) |
Nov 04, 2004 | 35.64 | 35.99 | 35.09 | 35.91 | 8,316,865 | +0.43(+1.22%) |
Nov 03, 2004 | 36.15 | 36.83 | 35.09 | 35.48 | 14,730,599 | +0.95(+2.74%) |
Nov 02, 2004 | 34.30 | 35.23 | 34.29 | 34.54 | 8,498,017 | -0.02(-0.05%) |
Nov 01, 2004 | 34.40 | 34.80 | 34.18 | 34.55 | 7,613,804 | +0.15(+0.44%) |
Oct 29, 2004 | 34.97 | 35.09 | 33.81 | 34.40 | 9,802,311 | -0.71(-2.02%) |
Oct 28, 2004 | 35.12 | 35.27 | 34.66 | 35.11 | 7,986,802 | -0.10(-0.28%) |
Oct 27, 2004 | 33.68 | 35.45 | 33.46 | 35.21 | 15,414,028 | +2.35(+7.15%) |
Oct 26, 2004 | 31.55 | 32.91 | 31.55 | 32.86 | 9,689,949 | +1.26(+3.98%) |
Oct 25, 2004 | 32.49 | 32.58 | 31.54 | 31.60 | 10,162,540 | -0.88(-2.72%) |
Oct 22, 2004 | 32.83 | 33.12 | 32.35 | 32.49 | 15,318,744 | -0.49(-1.50%) |
Oct 21, 2004 | 34.00 | 34.38 | 32.76 | 32.98 | 16,985,182 | -1.54(-4.46%) |
Oct 20, 2004 | 35.02 | 35.12 | 34.35 | 34.52 | 10,194,461 | -0.56(-1.61%) |
Oct 19, 2004 | 35.96 | 36.03 | 34.98 | 35.09 | 6,659,206 | -0.88(-2.44%) |
Oct 18, 2004 | 35.71 | 36.21 | 35.71 | 35.96 | 5,278,462 | +0.03(+0.09%) |
Oct 15, 2004 | 35.26 | 36.07 | 35.11 | 35.93 | 10,317,037 | +0.83(+2.36%) |
Oct 14, 2004 | 35.32 | 35.71 | 35.11 | 35.11 | 6,231,464 | -0.17(-0.48%) |
Oct 13, 2004 | 35.81 | 35.93 | 34.98 | 35.27 | 8,359,320 | -0.53(-1.49%) |
Oct 12, 2004 | 35.90 | 36.40 | 35.76 | 35.81 | 9,732,084 | -1.16(-3.14%) |
Oct 11, 2004 | 37.07 | 37.28 | 36.84 | 36.97 | 4,291,304 | -0.05(-0.14%) |
Oct 08, 2004 | 37.28 | 37.84 | 36.97 | 37.02 | 6,234,816 | -0.30(-0.81%) |
Oct 07, 2004 | 38.56 | 38.76 | 37.21 | 37.32 | 8,854,575 | -1.20(-3.11%) |
Oct 06, 2004 | 38.86 | 38.86 | 37.88 | 38.51 | 6,104,418 | -0.34(-0.87%) |
Oct 05, 2004 | 38.66 | 39.05 | 38.53 | 38.85 | 3,496,630 | +0.28(+0.73%) |
Oct 04, 2004 | 38.47 | 39.08 | 38.47 | 38.57 | 5,284,846 | +0.10(+0.26%) |