Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.00 | 34.30 | 33.85 | 34.00 | 18,378 | -0.15(-0.44%) |
Dec 30, 2004 | 34.15 | 34.55 | 33.55 | 34.15 | 99,284 | +0.00(+0.00%) |
Dec 29, 2004 | 34.15 | 34.55 | 33.55 | 34.15 | 99,284 | +0.20(+0.59%) |
Dec 28, 2004 | 33.95 | 34.60 | 33.95 | 33.95 | 311,489 | +0.00(+0.00%) |
Dec 27, 2004 | 33.95 | 34.60 | 33.95 | 33.95 | 311,489 | -0.50(-1.45%) |
Dec 23, 2004 | 34.45 | 34.70 | 34.25 | 34.45 | 78,687 | -0.05(-0.14%) |
Dec 22, 2004 | 34.50 | 34.70 | 34.44 | 34.50 | 52,612 | +0.10(+0.29%) |
Dec 21, 2004 | 34.40 | 34.55 | 34.05 | 34.40 | 52,638 | +0.00(+0.00%) |
Dec 20, 2004 | 34.40 | 34.55 | 34.05 | 34.40 | 52,638 | +0.20(+0.58%) |
Dec 17, 2004 | 34.20 | 34.30 | 33.85 | 34.20 | 48,849 | -0.55(-1.58%) |
Dec 16, 2004 | 34.75 | 34.94 | 34.25 | 34.75 | 27,081 | +0.45(+1.31%) |
Dec 15, 2004 | 34.30 | 34.50 | 33.80 | 34.30 | 38,910 | +0.39(+1.15%) |
Dec 14, 2004 | 33.91 | 34.05 | 33.70 | 33.91 | 64,784 | +0.00(+0.00%) |
Dec 13, 2004 | 33.91 | 34.05 | 33.70 | 33.91 | 64,784 | +0.01(+0.03%) |
Dec 10, 2004 | 33.90 | 33.90 | 33.40 | 33.90 | 26,119 | +0.10(+0.30%) |
Dec 09, 2004 | 33.80 | 33.80 | 33.40 | 33.80 | 261,518 | +0.00(+0.00%) |
Dec 08, 2004 | 33.80 | 33.80 | 33.40 | 33.80 | 261,518 | +0.10(+0.30%) |
Dec 07, 2004 | 33.70 | 34.20 | 33.70 | 33.70 | 36,074 | +0.10(+0.30%) |
Dec 06, 2004 | 33.60 | 34.35 | 33.60 | 33.60 | 29,860 | -0.35(-1.03%) |
Dec 03, 2004 | 33.95 | 34.75 | 33.95 | 33.95 | 33,543 | -0.70(-2.02%) |
Dec 02, 2004 | 34.65 | 35.00 | 34.10 | 34.65 | 85,079 | +0.50(+1.46%) |
Dec 01, 2004 | 34.15 | 35.00 | 34.10 | 34.15 | 137,261 | +0.00(+0.00%) |
Nov 30, 2004 | 34.15 | 35.00 | 34.10 | 34.15 | 137,261 | -0.75(-2.15%) |
Nov 29, 2004 | 34.90 | 35.20 | 34.25 | 34.90 | 14,350 | +0.40(+1.16%) |
Nov 26, 2004 | 34.50 | 34.50 | 34.00 | 34.50 | 28,059 | +0.00(+0.00%) |
Nov 24, 2004 | 34.50 | 34.50 | 34.00 | 34.50 | 28,059 | +0.60(+1.77%) |
Nov 23, 2004 | 33.90 | 34.50 | 33.65 | 33.90 | 32,927 | +0.00(+0.00%) |
Nov 22, 2004 | 33.90 | 34.50 | 33.65 | 33.90 | 32,927 | -0.40(-1.17%) |
Nov 19, 2004 | 34.30 | 34.63 | 34.10 | 34.30 | 17,548 | -0.25(-0.71%) |
Nov 18, 2004 | 34.55 | 34.70 | 34.10 | 34.55 | 113,250 | +0.00(+0.00%) |
Nov 17, 2004 | 34.55 | 34.70 | 34.10 | 34.55 | 113,250 | +0.25(+0.71%) |
Nov 16, 2004 | 34.30 | 35.00 | 34.25 | 34.30 | 20,863 | -0.50(-1.44%) |
Nov 15, 2004 | 34.80 | 35.00 | 34.05 | 34.80 | 24,727 | +0.00(+0.00%) |
Nov 12, 2004 | 34.80 | 35.00 | 34.05 | 34.80 | 24,727 | +0.50(+1.46%) |
Nov 11, 2004 | 34.30 | 34.30 | 33.60 | 34.30 | 18,960 | +0.30(+0.88%) |
Nov 10, 2004 | 34.00 | 34.12 | 30.00 | 34.00 | 17,625 | +0.45(+1.34%) |
Nov 09, 2004 | 33.55 | 33.90 | 33.40 | 33.55 | 16,347 | -0.30(-0.89%) |
Nov 08, 2004 | 33.85 | 34.10 | 33.50 | 33.85 | 85,235 | +0.00(+0.00%) |
Nov 05, 2004 | 33.85 | 34.10 | 33.50 | 33.85 | 85,235 | +0.00(+0.00%) |
Nov 04, 2004 | 33.85 | 34.22 | 33.40 | 33.85 | 40,762 | +0.25(+0.74%) |
Nov 03, 2004 | 33.60 | 33.67 | 33.25 | 33.60 | 16,211 | +1.05(+3.23%) |
Nov 02, 2004 | 32.55 | 33.03 | 32.35 | 32.55 | 22,795 | +0.00(+0.00%) |
Nov 01, 2004 | 32.55 | 32.75 | 32.50 | 32.55 | 31,114 | +0.00(+0.00%) |
Oct 29, 2004 | 32.55 | 32.75 | 32.50 | 32.55 | 31,114 | -0.15(-0.46%) |
Oct 28, 2004 | 32.70 | 32.95 | 32.35 | 32.70 | 8,919 | +0.00(+0.00%) |
Oct 27, 2004 | 32.70 | 33.30 | 32.50 | 32.70 | 13,120 | -0.20(-0.61%) |
Oct 26, 2004 | 32.90 | 33.40 | 32.25 | 32.90 | 13,189 | +0.00(+0.00%) |
Oct 25, 2004 | 32.90 | 33.40 | 32.25 | 32.90 | 13,189 | -0.30(-0.90%) |
Oct 22, 2004 | 33.20 | 33.45 | 32.95 | 33.20 | 20,252 | -0.10(-0.30%) |
Oct 21, 2004 | 33.30 | 33.55 | 33.05 | 33.30 | 21,979 | -0.25(-0.75%) |
Oct 20, 2004 | 33.55 | 33.91 | 33.45 | 33.55 | 34,448 | +0.00(+0.00%) |
Oct 19, 2004 | 33.55 | 33.91 | 33.45 | 33.55 | 34,448 | +0.03(+0.10%) |
Oct 18, 2004 | 33.52 | 33.65 | 33.00 | 33.52 | 40,427 | +0.00(+0.00%) |
Oct 15, 2004 | 33.52 | 33.65 | 33.00 | 33.52 | 40,427 | -0.68(-2.00%) |
Oct 14, 2004 | 34.20 | 34.55 | 34.00 | 34.20 | 11,388 | -0.40(-1.16%) |
Oct 13, 2004 | 34.60 | 34.60 | 33.70 | 34.60 | 51,533 | +0.00(+0.00%) |
Oct 12, 2004 | 34.60 | 34.60 | 33.70 | 34.60 | 51,533 | +0.70(+2.06%) |
Oct 11, 2004 | 33.90 | 34.60 | 33.85 | 33.90 | 34,202 | +0.00(+0.00%) |
Oct 08, 2004 | 33.90 | 34.60 | 33.85 | 33.90 | 34,202 | -0.20(-0.59%) |
Oct 07, 2004 | 34.10 | 34.30 | 33.85 | 34.10 | 37,403 | +0.00(+0.00%) |
Oct 06, 2004 | 34.10 | 34.30 | 33.85 | 34.10 | 37,403 | -0.15(-0.44%) |
Oct 05, 2004 | 34.25 | 34.45 | 33.75 | 34.25 | 40,790 | +0.00(+0.00%) |
Oct 04, 2004 | 34.25 | 34.45 | 33.75 | 34.25 | 40,790 | +0.15(+0.44%) |