Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.23 | 35.59 | 35.09 | 35.23 | 3,086,442 | -0.03(-0.09%) |
Dec 30, 2004 | 35.22 | 35.39 | 34.91 | 35.26 | 3,874,648 | +0.22(+0.63%) |
Dec 29, 2004 | 35.35 | 35.52 | 34.66 | 35.04 | 9,908,623 | -0.96(-2.66%) |
Dec 28, 2004 | 36.55 | 36.63 | 35.99 | 36.00 | 7,089,909 | -0.39(-1.08%) |
Dec 27, 2004 | 37.31 | 37.31 | 36.33 | 36.39 | 5,229,213 | -0.99(-2.65%) |
Dec 23, 2004 | 37.29 | 37.51 | 37.20 | 37.38 | 1,630,335 | +0.09(+0.24%) |
Dec 22, 2004 | 36.79 | 37.36 | 36.73 | 37.29 | 4,090,028 | +0.76(+2.08%) |
Dec 21, 2004 | 37.23 | 37.31 | 36.47 | 36.53 | 6,191,490 | -0.94(-2.50%) |
Dec 20, 2004 | 37.38 | 37.63 | 37.38 | 37.47 | 2,024,043 | +0.10(+0.25%) |
Dec 17, 2004 | 37.20 | 37.67 | 37.20 | 37.37 | 3,817,570 | -0.21(-0.56%) |
Dec 16, 2004 | 37.66 | 37.68 | 37.37 | 37.58 | 3,208,165 | -0.08(-0.20%) |
Dec 15, 2004 | 37.74 | 37.83 | 37.42 | 37.66 | 3,305,765 | -0.21(-0.55%) |
Dec 14, 2004 | 38.28 | 38.30 | 37.51 | 37.87 | 4,448,576 | -0.44(-1.14%) |
Dec 13, 2004 | 38.05 | 38.48 | 37.84 | 38.31 | 2,830,066 | +0.60(+1.60%) |
Dec 10, 2004 | 37.27 | 37.86 | 37.27 | 37.70 | 2,727,106 | +0.27(+0.73%) |
Dec 09, 2004 | 36.99 | 37.45 | 36.93 | 37.43 | 3,540,855 | -0.06(-0.17%) |
Dec 08, 2004 | 38.03 | 38.05 | 36.50 | 37.50 | 8,026,799 | -0.69(-1.81%) |
Dec 07, 2004 | 38.85 | 38.85 | 38.12 | 38.19 | 5,239,620 | -0.89(-2.27%) |
Dec 06, 2004 | 39.04 | 39.16 | 38.95 | 39.07 | 3,202,647 | -0.01(-0.02%) |
Dec 03, 2004 | 38.88 | 39.18 | 38.87 | 39.08 | 2,489,966 | +0.09(+0.23%) |
Dec 02, 2004 | 38.95 | 39.06 | 38.75 | 38.99 | 3,498,756 | +0.04(+0.10%) |
Dec 01, 2004 | 38.59 | 38.98 | 38.55 | 38.95 | 3,033,622 | +0.37(+0.95%) |
Nov 30, 2004 | 38.05 | 38.61 | 38.05 | 38.59 | 4,243,759 | +0.50(+1.32%) |
Nov 29, 2004 | 37.48 | 38.12 | 37.48 | 38.09 | 3,907,443 | +0.32(+0.86%) |
Nov 26, 2004 | 37.58 | 37.81 | 37.55 | 37.76 | 1,397,768 | +0.22(+0.57%) |
Nov 24, 2004 | 37.45 | 37.69 | 37.45 | 37.55 | 2,643,697 | +0.10(+0.27%) |
Nov 23, 2004 | 37.33 | 37.53 | 37.32 | 37.44 | 4,443,846 | +0.11(+0.31%) |
Nov 22, 2004 | 36.88 | 37.52 | 36.79 | 37.33 | 2,414,441 | +0.32(+0.87%) |
Nov 19, 2004 | 37.15 | 37.26 | 36.91 | 37.01 | 2,025,778 | -0.17(-0.46%) |
Nov 18, 2004 | 36.94 | 37.26 | 36.78 | 37.18 | 2,121,485 | +0.40(+1.09%) |
Nov 17, 2004 | 36.82 | 37.26 | 36.74 | 36.78 | 2,771,885 | +0.02(+0.05%) |
Nov 16, 2004 | 37.01 | 37.07 | 36.66 | 36.76 | 1,690,093 | -0.21(-0.57%) |
Nov 15, 2004 | 36.94 | 37.18 | 36.85 | 36.97 | 1,874,727 | -0.17(-0.46%) |
Nov 12, 2004 | 36.77 | 37.14 | 36.60 | 37.14 | 2,442,034 | +0.37(+1.00%) |
Nov 11, 2004 | 36.56 | 36.84 | 36.53 | 36.77 | 2,331,978 | +0.30(+0.82%) |
Nov 10, 2004 | 36.16 | 36.56 | 36.03 | 36.47 | 2,113,286 | +0.32(+0.88%) |
Nov 09, 2004 | 36.34 | 36.43 | 36.09 | 36.16 | 1,428,829 | -0.12(-0.33%) |
Nov 08, 2004 | 36.12 | 36.37 | 35.91 | 36.28 | 3,130,275 | +0.22(+0.62%) |
Nov 05, 2004 | 35.52 | 36.14 | 35.51 | 36.06 | 2,749,495 | +0.57(+1.61%) |
Nov 04, 2004 | 35.45 | 35.52 | 35.24 | 35.48 | 2,711,654 | +0.04(+0.11%) |
Nov 03, 2004 | 35.20 | 35.63 | 35.04 | 35.45 | 4,379,358 | +1.13(+3.29%) |
Nov 02, 2004 | 35.36 | 35.51 | 34.16 | 34.32 | 4,498,558 | -1.07(-3.01%) |
Nov 01, 2004 | 35.04 | 35.39 | 35.01 | 35.38 | 2,102,407 | +0.44(+1.27%) |
Oct 29, 2004 | 34.88 | 35.16 | 34.77 | 34.94 | 2,166,107 | +0.06(+0.16%) |
Oct 28, 2004 | 34.87 | 35.16 | 34.73 | 34.88 | 2,930,346 | +0.06(+0.16%) |
Oct 27, 2004 | 34.38 | 34.83 | 34.32 | 34.83 | 2,332,609 | +0.34(+0.97%) |
Oct 26, 2004 | 33.84 | 34.58 | 33.65 | 34.49 | 2,668,136 | +0.56(+1.64%) |
Oct 25, 2004 | 33.77 | 34.21 | 33.61 | 33.93 | 2,656,311 | -0.02(-0.06%) |
Oct 22, 2004 | 33.92 | 34.18 | 33.73 | 33.95 | 1,928,494 | +0.03(+0.09%) |
Oct 21, 2004 | 33.42 | 34.09 | 33.42 | 33.92 | 2,387,321 | +0.40(+1.19%) |
Oct 20, 2004 | 33.54 | 33.71 | 33.10 | 33.52 | 2,890,928 | -0.02(-0.06%) |
Oct 19, 2004 | 33.61 | 34.05 | 33.44 | 33.54 | 2,931,607 | +0.10(+0.30%) |
Oct 18, 2004 | 34.13 | 34.23 | 33.36 | 33.44 | 3,783,513 | -0.72(-2.10%) |
Oct 15, 2004 | 34.25 | 34.40 | 34.13 | 34.15 | 3,438,525 | -0.07(-0.20%) |
Oct 14, 2004 | 34.47 | 34.63 | 34.22 | 34.22 | 2,535,849 | -0.44(-1.28%) |
Oct 13, 2004 | 35.52 | 35.57 | 34.61 | 34.67 | 1,739,444 | -0.48(-1.37%) |
Oct 12, 2004 | 35.07 | 35.15 | 34.92 | 35.15 | 2,332,451 | -0.05(-0.14%) |
Oct 11, 2004 | 35.29 | 35.45 | 35.15 | 35.20 | 1,454,372 | +0.05(+0.14%) |
Oct 08, 2004 | 35.68 | 35.80 | 35.07 | 35.15 | 2,528,281 | -0.53(-1.49%) |
Oct 07, 2004 | 35.82 | 35.91 | 35.63 | 35.68 | 2,643,855 | -0.03(-0.09%) |
Oct 06, 2004 | 35.83 | 35.83 | 35.16 | 35.71 | 3,417,712 | -0.13(-0.37%) |
Oct 05, 2004 | 35.83 | 36.06 | 35.74 | 35.85 | 2,691,157 | -0.05(-0.14%) |
Oct 04, 2004 | 35.83 | 35.99 | 35.43 | 35.90 | 3,507,901 | +0.18(+0.50%) |