Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 36.52 | 36.68 | 36.30 | 36.30 | 1,263,835 | -0.27(-0.73%) |
Dec 30, 2004 | 36.47 | 36.71 | 35.92 | 36.56 | 2,808,474 | +0.09(+0.26%) |
Dec 29, 2004 | 37.35 | 37.35 | 36.39 | 36.47 | 6,794,073 | -0.97(-2.59%) |
Dec 28, 2004 | 37.66 | 37.75 | 37.29 | 37.44 | 2,244,323 | +0.07(+0.20%) |
Dec 27, 2004 | 37.76 | 37.95 | 37.34 | 37.37 | 1,573,542 | -0.40(-1.06%) |
Dec 23, 2004 | 37.79 | 38.05 | 37.71 | 37.77 | 1,259,642 | +0.02(+0.05%) |
Dec 22, 2004 | 37.19 | 37.81 | 37.19 | 37.75 | 1,757,000 | +0.41(+1.11%) |
Dec 21, 2004 | 37.69 | 37.73 | 36.98 | 37.33 | 3,877,620 | -0.43(-1.15%) |
Dec 20, 2004 | 37.99 | 38.19 | 37.76 | 37.77 | 2,077,938 | -0.23(-0.60%) |
Dec 17, 2004 | 37.99 | 38.48 | 37.93 | 37.99 | 3,708,240 | -0.57(-1.47%) |
Dec 16, 2004 | 38.13 | 38.57 | 38.13 | 38.56 | 3,432,679 | +0.49(+1.28%) |
Dec 15, 2004 | 37.86 | 38.17 | 37.83 | 38.07 | 1,530,411 | +0.05(+0.12%) |
Dec 14, 2004 | 37.83 | 38.23 | 37.81 | 38.03 | 3,297,295 | +0.10(+0.26%) |
Dec 13, 2004 | 37.53 | 38.16 | 37.53 | 37.93 | 2,311,416 | +0.57(+1.52%) |
Dec 10, 2004 | 37.52 | 37.59 | 36.69 | 37.36 | 3,134,954 | +0.50(+1.36%) |
Dec 09, 2004 | 36.73 | 36.98 | 36.62 | 36.86 | 3,582,590 | +0.07(+0.20%) |
Dec 08, 2004 | 37.93 | 37.93 | 36.73 | 36.79 | 4,937,931 | -1.33(-3.49%) |
Dec 07, 2004 | 38.33 | 38.83 | 37.93 | 38.11 | 4,296,653 | -0.45(-1.16%) |
Dec 06, 2004 | 38.38 | 38.57 | 38.23 | 38.56 | 2,197,597 | +0.18(+0.47%) |
Dec 03, 2004 | 37.98 | 38.45 | 37.88 | 38.38 | 2,184,568 | +0.25(+0.65%) |
Dec 02, 2004 | 37.93 | 38.27 | 37.81 | 38.13 | 2,018,932 | +0.17(+0.46%) |
Dec 01, 2004 | 37.53 | 38.06 | 37.41 | 37.96 | 2,832,885 | +0.35(+0.92%) |
Nov 30, 2004 | 37.53 | 37.89 | 37.53 | 37.61 | 2,015,937 | -0.09(-0.23%) |
Nov 29, 2004 | 37.53 | 37.83 | 37.43 | 37.70 | 2,114,031 | +0.13(+0.34%) |
Nov 26, 2004 | 37.43 | 37.69 | 37.43 | 37.57 | 697,738 | -0.18(-0.48%) |
Nov 24, 2004 | 37.77 | 37.89 | 37.43 | 37.75 | 2,263,942 | -0.17(-0.44%) |
Nov 23, 2004 | 37.46 | 38.06 | 37.46 | 37.92 | 1,861,233 | +0.31(+0.82%) |
Nov 22, 2004 | 37.29 | 37.63 | 37.26 | 37.61 | 2,410,259 | +0.15(+0.39%) |
Nov 19, 2004 | 37.63 | 37.71 | 37.43 | 37.47 | 2,120,620 | -0.17(-0.44%) |
Nov 18, 2004 | 37.69 | 37.89 | 37.39 | 37.63 | 3,116,084 | -0.05(-0.14%) |
Nov 17, 2004 | 37.38 | 38.03 | 37.10 | 37.69 | 4,732,009 | +0.57(+1.55%) |
Nov 16, 2004 | 36.89 | 37.23 | 36.77 | 37.11 | 2,983,096 | +0.26(+0.71%) |
Nov 15, 2004 | 36.86 | 36.96 | 36.66 | 36.85 | 2,076,141 | +0.03(+0.09%) |
Nov 12, 2004 | 36.73 | 36.87 | 36.58 | 36.82 | 1,833,977 | +0.09(+0.24%) |
Nov 11, 2004 | 36.59 | 36.89 | 36.50 | 36.73 | 2,665,751 | +0.21(+0.59%) |
Nov 10, 2004 | 36.42 | 36.71 | 36.14 | 36.52 | 2,337,624 | +0.19(+0.53%) |
Nov 09, 2004 | 36.49 | 36.73 | 36.22 | 36.32 | 2,628,012 | -0.07(-0.20%) |
Nov 08, 2004 | 36.09 | 36.63 | 35.96 | 36.40 | 3,995,632 | +0.47(+1.32%) |
Nov 05, 2004 | 36.04 | 36.22 | 35.88 | 35.92 | 2,635,649 | +0.02(+0.06%) |
Nov 04, 2004 | 35.89 | 36.00 | 35.76 | 35.90 | 4,750,280 | +0.01(+0.04%) |
Nov 03, 2004 | 35.38 | 36.28 | 35.38 | 35.89 | 6,082,257 | +1.40(+4.07%) |
Nov 02, 2004 | 35.12 | 35.40 | 34.26 | 34.49 | 3,078,793 | -0.52(-1.49%) |
Nov 01, 2004 | 34.66 | 35.22 | 34.36 | 35.01 | 3,050,488 | +0.45(+1.31%) |
Oct 29, 2004 | 34.92 | 35.02 | 34.47 | 34.55 | 2,420,442 | -0.33(-0.94%) |
Oct 28, 2004 | 34.39 | 35.09 | 34.39 | 34.88 | 2,262,893 | +0.33(+0.95%) |
Oct 27, 2004 | 33.73 | 34.72 | 33.73 | 34.55 | 3,101,856 | +0.69(+2.05%) |
Oct 26, 2004 | 33.29 | 33.97 | 33.25 | 33.86 | 2,145,031 | +0.51(+1.54%) |
Oct 25, 2004 | 33.35 | 33.53 | 33.29 | 33.35 | 2,194,752 | -0.17(-0.52%) |
Oct 22, 2004 | 33.70 | 33.87 | 33.46 | 33.52 | 1,773,324 | -0.16(-0.48%) |
Oct 21, 2004 | 33.41 | 33.83 | 33.35 | 33.68 | 2,090,219 | +0.28(+0.84%) |
Oct 20, 2004 | 33.52 | 33.59 | 33.08 | 33.40 | 2,386,896 | -0.11(-0.32%) |
Oct 19, 2004 | 33.83 | 34.10 | 33.47 | 33.51 | 1,947,346 | -0.30(-0.89%) |
Oct 18, 2004 | 34.19 | 34.19 | 33.73 | 33.81 | 1,956,182 | -0.49(-1.44%) |
Oct 15, 2004 | 34.25 | 34.46 | 34.10 | 34.30 | 1,864,977 | +0.18(+0.53%) |
Oct 14, 2004 | 34.56 | 34.56 | 33.92 | 34.12 | 1,949,742 | -0.37(-1.08%) |
Oct 13, 2004 | 34.74 | 34.90 | 34.31 | 34.49 | 1,609,934 | -0.23(-0.65%) |
Oct 12, 2004 | 34.60 | 34.74 | 34.59 | 34.72 | 1,903,316 | +0.02(+0.06%) |
Oct 11, 2004 | 34.55 | 34.86 | 34.55 | 34.70 | 1,444,897 | -0.12(-0.35%) |
Oct 08, 2004 | 34.87 | 35.08 | 34.72 | 34.82 | 1,594,658 | -0.25(-0.72%) |
Oct 07, 2004 | 35.26 | 35.38 | 34.96 | 35.08 | 1,454,332 | -0.25(-0.72%) |
Oct 06, 2004 | 35.56 | 35.56 | 35.10 | 35.33 | 1,444,597 | -0.10(-0.28%) |
Oct 05, 2004 | 35.35 | 35.44 | 35.14 | 35.43 | 1,785,454 | +0.09(+0.25%) |
Oct 04, 2004 | 35.86 | 35.91 | 35.29 | 35.34 | 2,393,785 | -0.51(-1.43%) |