Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.65 | 34.90 | 34.65 | 34.84 | 24,000 | +0.19(+0.55%) |
Dec 30, 2004 | 34.85 | 34.85 | 34.50 | 34.65 | 22,300 | -0.29(-0.83%) |
Dec 29, 2004 | 34.35 | 34.96 | 34.30 | 34.94 | 41,900 | +0.51(+1.48%) |
Dec 28, 2004 | 34.35 | 34.50 | 33.70 | 34.43 | 64,600 | +0.10(+0.29%) |
Dec 27, 2004 | 34.25 | 34.63 | 33.66 | 34.33 | 58,100 | +0.11(+0.32%) |
Dec 23, 2004 | 34.41 | 34.44 | 33.90 | 34.22 | 34,000 | -0.02(-0.06%) |
Dec 22, 2004 | 34.10 | 34.60 | 34.07 | 34.24 | 49,300 | +0.04(+0.12%) |
Dec 21, 2004 | 34.00 | 34.39 | 33.90 | 34.20 | 90,900 | +0.13(+0.38%) |
Dec 20, 2004 | 34.85 | 34.85 | 34.06 | 34.07 | 38,700 | -0.88(-2.52%) |
Dec 17, 2004 | 35.25 | 35.25 | 34.70 | 34.95 | 51,100 | -0.05(-0.14%) |
Dec 16, 2004 | 35.35 | 35.35 | 34.75 | 35.00 | 106,600 | -0.10(-0.28%) |
Dec 15, 2004 | 35.00 | 35.10 | 34.65 | 35.10 | 31,900 | +0.25(+0.72%) |
Dec 14, 2004 | 35.20 | 35.58 | 34.52 | 34.85 | 69,100 | +0.33(+0.96%) |
Dec 13, 2004 | 33.85 | 34.52 | 33.85 | 34.52 | 74,700 | +0.55(+1.62%) |
Dec 10, 2004 | 33.95 | 33.98 | 33.51 | 33.97 | 42,000 | +0.09(+0.27%) |
Dec 09, 2004 | 33.68 | 34.08 | 33.52 | 33.88 | 89,100 | +0.23(+0.68%) |
Dec 08, 2004 | 33.30 | 33.70 | 33.22 | 33.65 | 57,800 | +0.43(+1.29%) |
Dec 07, 2004 | 33.50 | 33.60 | 33.03 | 33.22 | 100,100 | -0.17(-0.51%) |
Dec 06, 2004 | 33.05 | 33.60 | 33.05 | 33.39 | 81,200 | +0.11(+0.33%) |
Dec 03, 2004 | 33.21 | 33.50 | 33.10 | 33.28 | 41,200 | -0.03(-0.09%) |
Dec 02, 2004 | 33.36 | 33.51 | 33.31 | 33.31 | 23,500 | -0.04(-0.12%) |
Dec 01, 2004 | 33.05 | 33.55 | 32.93 | 33.35 | 51,800 | +0.30(+0.91%) |
Nov 30, 2004 | 33.35 | 33.75 | 33.05 | 33.05 | 75,800 | -0.55(-1.64%) |
Nov 29, 2004 | 33.80 | 33.80 | 33.30 | 33.60 | 45,300 | +0.30(+0.90%) |
Nov 26, 2004 | 33.20 | 33.44 | 33.16 | 33.30 | 27,800 | +0.32(+0.97%) |
Nov 24, 2004 | 32.90 | 33.30 | 32.90 | 32.98 | 73,300 | +0.00(+0.00%) |
Nov 23, 2004 | 32.75 | 33.17 | 32.75 | 32.98 | 32,200 | +0.08(+0.24%) |
Nov 22, 2004 | 32.82 | 33.09 | 32.82 | 32.90 | 34,500 | +0.15(+0.46%) |
Nov 19, 2004 | 32.45 | 32.89 | 32.40 | 32.75 | 39,700 | +0.14(+0.43%) |
Nov 18, 2004 | 32.44 | 33.15 | 32.40 | 32.61 | 74,700 | +0.17(+0.52%) |
Nov 17, 2004 | 32.50 | 32.56 | 32.07 | 32.44 | 89,600 | -0.06(-0.18%) |
Nov 16, 2004 | 32.85 | 33.06 | 32.49 | 32.50 | 75,300 | -0.50(-1.52%) |
Nov 15, 2004 | 32.55 | 33.10 | 32.51 | 33.00 | 46,100 | -0.28(-0.84%) |
Nov 12, 2004 | 33.27 | 33.42 | 33.13 | 33.28 | 20,600 | +0.03(+0.09%) |
Nov 11, 2004 | 33.00 | 33.50 | 33.00 | 33.25 | 148,600 | +0.25(+0.76%) |
Nov 10, 2004 | 32.68 | 33.00 | 32.60 | 33.00 | 242,000 | +0.32(+0.98%) |
Nov 09, 2004 | 33.05 | 33.20 | 32.65 | 32.68 | 68,400 | -0.20(-0.61%) |
Nov 08, 2004 | 32.45 | 33.14 | 32.45 | 32.88 | 47,100 | +0.37(+1.14%) |
Nov 05, 2004 | 33.15 | 33.16 | 32.47 | 32.51 | 77,600 | -0.74(-2.23%) |
Nov 04, 2004 | 32.74 | 33.26 | 32.60 | 33.25 | 78,600 | +0.52(+1.59%) |
Nov 03, 2004 | 32.62 | 32.80 | 32.40 | 32.73 | 65,100 | +0.17(+0.52%) |
Nov 02, 2004 | 32.98 | 33.00 | 32.35 | 32.56 | 37,700 | -0.39(-1.18%) |
Nov 01, 2004 | 32.40 | 32.95 | 32.15 | 32.95 | 41,100 | +0.50(+1.54%) |
Oct 29, 2004 | 32.25 | 32.52 | 32.22 | 32.45 | 37,700 | +0.05(+0.15%) |
Oct 28, 2004 | 32.64 | 32.70 | 32.23 | 32.40 | 21,300 | -0.49(-1.49%) |
Oct 27, 2004 | 31.53 | 32.89 | 31.49 | 32.89 | 35,800 | +1.11(+3.49%) |
Oct 26, 2004 | 31.76 | 32.45 | 31.71 | 31.78 | 27,400 | -0.12(-0.38%) |
Oct 25, 2004 | 31.50 | 32.06 | 31.42 | 31.90 | 19,700 | +0.02(+0.06%) |
Oct 22, 2004 | 31.85 | 32.12 | 31.73 | 31.88 | 19,700 | -0.10(-0.31%) |
Oct 21, 2004 | 32.00 | 32.08 | 31.84 | 31.98 | 37,900 | +0.00(+0.00%) |
Oct 20, 2004 | 31.90 | 31.98 | 31.58 | 31.98 | 31,100 | +0.08(+0.25%) |
Oct 19, 2004 | 32.40 | 32.49 | 31.80 | 31.90 | 50,900 | -0.36(-1.12%) |
Oct 18, 2004 | 32.30 | 32.41 | 32.24 | 32.26 | 25,000 | -0.14(-0.43%) |
Oct 15, 2004 | 32.60 | 32.70 | 32.36 | 32.40 | 17,800 | -0.19(-0.58%) |
Oct 14, 2004 | 32.90 | 32.90 | 32.57 | 32.59 | 29,000 | -0.20(-0.61%) |
Oct 13, 2004 | 32.50 | 32.95 | 32.30 | 32.79 | 40,000 | +0.27(+0.83%) |
Oct 12, 2004 | 32.55 | 32.89 | 32.40 | 32.52 | 28,800 | -0.11(-0.34%) |
Oct 11, 2004 | 32.55 | 32.93 | 32.05 | 32.63 | 34,000 | +0.26(+0.80%) |
Oct 08, 2004 | 32.51 | 32.51 | 32.13 | 32.37 | 6,500 | -0.13(-0.40%) |
Oct 07, 2004 | 32.80 | 32.90 | 32.45 | 32.50 | 24,200 | -0.38(-1.16%) |
Oct 06, 2004 | 32.78 | 32.91 | 32.57 | 32.88 | 35,700 | +0.16(+0.49%) |
Oct 05, 2004 | 32.80 | 32.85 | 32.60 | 32.72 | 24,200 | +0.02(+0.06%) |
Oct 04, 2004 | 32.32 | 32.85 | 32.32 | 32.70 | 30,200 | +0.58(+1.81%) |