Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 32.03 | 32.29 | 31.96 | 31.98 | 501,190 | +0.01(+0.04%) |
Dec 30, 2004 | 31.76 | 32.06 | 31.60 | 31.96 | 546,454 | +0.13(+0.40%) |
Dec 29, 2004 | 31.53 | 31.91 | 31.53 | 31.84 | 1,091,265 | +0.33(+1.04%) |
Dec 28, 2004 | 31.42 | 31.61 | 31.39 | 31.51 | 987,741 | +0.14(+0.45%) |
Dec 27, 2004 | 31.52 | 31.69 | 31.23 | 31.37 | 773,073 | -0.19(-0.59%) |
Dec 23, 2004 | 31.57 | 31.76 | 31.46 | 31.56 | 810,270 | -0.01(-0.04%) |
Dec 22, 2004 | 31.66 | 31.86 | 31.46 | 31.57 | 1,897,353 | +0.14(+0.45%) |
Dec 21, 2004 | 32.80 | 32.83 | 30.93 | 31.43 | 4,522,515 | -1.35(-4.12%) |
Dec 20, 2004 | 35.81 | 35.96 | 32.65 | 32.78 | 4,243,611 | -3.70(-10.15%) |
Dec 17, 2004 | 36.19 | 36.49 | 36.07 | 36.48 | 1,202,558 | +0.29(+0.81%) |
Dec 16, 2004 | 36.42 | 36.42 | 35.84 | 36.19 | 617,114 | -0.08(-0.22%) |
Dec 15, 2004 | 36.18 | 36.39 | 35.78 | 36.27 | 975,342 | +0.23(+0.63%) |
Dec 14, 2004 | 34.93 | 36.19 | 34.93 | 36.04 | 1,030,166 | +1.11(+3.18%) |
Dec 13, 2004 | 34.70 | 34.97 | 34.63 | 34.93 | 949,946 | +0.29(+0.83%) |
Dec 10, 2004 | 34.65 | 34.90 | 34.51 | 34.64 | 614,873 | -0.01(-0.02%) |
Dec 09, 2004 | 34.55 | 34.66 | 34.37 | 34.65 | 1,091,116 | +0.02(+0.06%) |
Dec 08, 2004 | 34.74 | 35.21 | 34.53 | 34.63 | 1,494,458 | -0.41(-1.18%) |
Dec 07, 2004 | 35.73 | 35.73 | 34.99 | 35.04 | 1,018,514 | -0.54(-1.51%) |
Dec 06, 2004 | 36.03 | 36.03 | 35.53 | 35.58 | 996,554 | -0.45(-1.24%) |
Dec 03, 2004 | 36.35 | 36.35 | 35.90 | 36.03 | 914,691 | -0.49(-1.34%) |
Dec 02, 2004 | 36.72 | 36.92 | 36.49 | 36.52 | 836,412 | -0.37(-1.02%) |
Dec 01, 2004 | 35.88 | 36.98 | 35.88 | 36.89 | 1,055,412 | +0.98(+2.74%) |
Nov 30, 2004 | 35.65 | 35.92 | 35.42 | 35.91 | 947,705 | +0.35(+1.00%) |
Nov 29, 2004 | 35.63 | 35.85 | 35.12 | 35.55 | 908,566 | -0.07(-0.21%) |
Nov 26, 2004 | 35.91 | 36.03 | 35.61 | 35.63 | 124,289 | -0.21(-0.58%) |
Nov 24, 2004 | 35.49 | 35.85 | 35.42 | 35.83 | 591,419 | +0.44(+1.23%) |
Nov 23, 2004 | 35.63 | 35.86 | 35.28 | 35.40 | 996,106 | -0.23(-0.64%) |
Nov 22, 2004 | 35.67 | 36.17 | 35.53 | 35.63 | 1,031,959 | +0.03(+0.08%) |
Nov 19, 2004 | 36.76 | 36.80 | 35.57 | 35.60 | 1,363,596 | -1.15(-3.13%) |
Nov 18, 2004 | 36.74 | 36.87 | 36.45 | 36.75 | 693,151 | -0.06(-0.16%) |
Nov 17, 2004 | 36.62 | 37.19 | 36.48 | 36.81 | 1,169,245 | +0.48(+1.31%) |
Nov 16, 2004 | 36.44 | 36.50 | 36.25 | 36.34 | 897,810 | -0.08(-0.22%) |
Nov 15, 2004 | 36.09 | 36.45 | 35.75 | 36.42 | 786,219 | +0.49(+1.36%) |
Nov 12, 2004 | 35.59 | 35.95 | 35.20 | 35.93 | 808,029 | +0.15(+0.41%) |
Nov 11, 2004 | 35.58 | 35.83 | 35.48 | 35.78 | 544,811 | +0.29(+0.83%) |
Nov 10, 2004 | 35.34 | 35.67 | 35.11 | 35.49 | 499,995 | +0.31(+0.88%) |
Nov 09, 2004 | 35.28 | 35.47 | 35.01 | 35.18 | 635,488 | -0.10(-0.28%) |
Nov 08, 2004 | 35.01 | 35.43 | 34.88 | 35.28 | 655,655 | +0.31(+0.88%) |
Nov 05, 2004 | 34.95 | 35.14 | 34.84 | 34.97 | 512,394 | +0.03(+0.10%) |
Nov 04, 2004 | 33.74 | 34.98 | 33.70 | 34.94 | 966,826 | +1.16(+3.45%) |
Nov 03, 2004 | 33.64 | 33.77 | 33.47 | 33.77 | 660,585 | +0.60(+1.82%) |
Nov 02, 2004 | 33.60 | 33.61 | 32.97 | 33.17 | 1,059,446 | -0.44(-1.29%) |
Nov 01, 2004 | 33.50 | 33.87 | 33.27 | 33.60 | 925,148 | +0.07(+0.20%) |
Oct 29, 2004 | 32.93 | 34.14 | 32.93 | 33.54 | 703,011 | +0.37(+1.13%) |
Oct 28, 2004 | 32.69 | 33.16 | 32.53 | 33.16 | 946,510 | +0.48(+1.45%) |
Oct 27, 2004 | 32.31 | 32.71 | 32.29 | 32.69 | 868,381 | +0.38(+1.18%) |
Oct 26, 2004 | 32.10 | 32.31 | 31.77 | 32.31 | 724,074 | +0.54(+1.71%) |
Oct 25, 2004 | 31.76 | 31.89 | 31.13 | 31.76 | 876,299 | +0.00(+0.00%) |
Oct 22, 2004 | 32.71 | 33.07 | 31.76 | 31.76 | 800,560 | -0.94(-2.87%) |
Oct 21, 2004 | 32.39 | 32.80 | 32.09 | 32.70 | 559,301 | +0.35(+1.10%) |
Oct 20, 2004 | 32.36 | 32.36 | 32.10 | 32.35 | 634,144 | -0.01(-0.04%) |
Oct 19, 2004 | 32.41 | 32.91 | 32.33 | 32.36 | 822,520 | -0.13(-0.39%) |
Oct 18, 2004 | 31.81 | 32.50 | 31.72 | 32.49 | 776,957 | +0.60(+1.87%) |
Oct 15, 2004 | 31.19 | 31.96 | 31.09 | 31.89 | 1,159,535 | +0.31(+1.00%) |
Oct 14, 2004 | 31.35 | 31.76 | 31.20 | 31.58 | 843,135 | +0.27(+0.88%) |
Oct 13, 2004 | 32.20 | 32.21 | 31.26 | 31.30 | 982,960 | -0.63(-1.97%) |
Oct 12, 2004 | 32.25 | 32.29 | 31.77 | 31.93 | 676,420 | -0.39(-1.20%) |
Oct 11, 2004 | 32.57 | 32.59 | 32.13 | 32.32 | 478,334 | -0.16(-0.49%) |
Oct 08, 2004 | 32.61 | 32.65 | 32.34 | 32.48 | 698,977 | -0.13(-0.39%) |
Oct 07, 2004 | 32.75 | 32.76 | 32.49 | 32.61 | 803,249 | -0.14(-0.43%) |
Oct 06, 2004 | 32.39 | 32.76 | 32.37 | 32.75 | 580,066 | +0.42(+1.28%) |
Oct 05, 2004 | 31.88 | 32.37 | 31.84 | 32.33 | 497,605 | +0.62(+1.96%) |
Oct 04, 2004 | 31.96 | 32.08 | 31.51 | 31.71 | 608,599 | -0.19(-0.59%) |