Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.20 | 39.20 | 38.82 | 38.96 | 565,000 | +0.41(+1.06%) |
Dec 30, 2004 | 38.35 | 38.58 | 38.23 | 38.55 | 413,500 | +0.10(+0.26%) |
Dec 29, 2004 | 38.25 | 38.45 | 38.18 | 38.45 | 569,900 | -0.16(-0.41%) |
Dec 28, 2004 | 38.40 | 38.76 | 38.40 | 38.61 | 521,400 | +0.21(+0.55%) |
Dec 27, 2004 | 38.10 | 38.45 | 38.06 | 38.40 | 427,300 | +0.45(+1.19%) |
Dec 23, 2004 | 37.90 | 38.08 | 37.89 | 37.95 | 337,400 | +0.10(+0.26%) |
Dec 22, 2004 | 37.69 | 37.89 | 37.60 | 37.85 | 579,000 | -0.20(-0.53%) |
Dec 21, 2004 | 37.77 | 38.18 | 37.77 | 38.05 | 470,100 | +0.24(+0.63%) |
Dec 20, 2004 | 37.88 | 38.00 | 37.76 | 37.81 | 380,700 | +0.17(+0.45%) |
Dec 17, 2004 | 37.62 | 37.70 | 37.35 | 37.64 | 427,800 | -0.14(-0.37%) |
Dec 16, 2004 | 37.98 | 37.99 | 37.60 | 37.78 | 535,800 | -0.10(-0.26%) |
Dec 15, 2004 | 37.98 | 38.24 | 37.81 | 37.88 | 1,103,200 | +0.22(+0.58%) |
Dec 14, 2004 | 37.35 | 37.93 | 37.34 | 37.66 | 2,232,500 | +0.03(+0.08%) |
Dec 13, 2004 | 36.61 | 37.77 | 36.61 | 37.63 | 1,936,000 | +1.52(+4.21%) |
Dec 10, 2004 | 35.75 | 36.25 | 35.75 | 36.11 | 738,600 | -0.34(-0.93%) |
Dec 09, 2004 | 36.45 | 36.63 | 36.09 | 36.45 | 1,649,900 | -0.15(-0.41%) |
Dec 08, 2004 | 36.40 | 36.85 | 36.40 | 36.60 | 906,600 | +0.41(+1.13%) |
Dec 07, 2004 | 36.25 | 36.44 | 36.05 | 36.19 | 723,000 | -0.56(-1.52%) |
Dec 06, 2004 | 36.76 | 36.89 | 36.59 | 36.75 | 320,800 | -0.01(-0.03%) |
Dec 03, 2004 | 36.70 | 36.84 | 36.59 | 36.76 | 475,600 | +0.32(+0.88%) |
Dec 02, 2004 | 36.55 | 36.57 | 36.35 | 36.44 | 536,900 | -0.21(-0.57%) |
Dec 01, 2004 | 35.85 | 36.65 | 35.85 | 36.65 | 619,800 | +0.29(+0.80%) |
Nov 30, 2004 | 36.58 | 36.58 | 36.25 | 36.36 | 526,500 | -0.01(-0.03%) |
Nov 29, 2004 | 36.60 | 36.80 | 36.36 | 36.37 | 671,900 | +0.40(+1.11%) |
Nov 26, 2004 | 35.60 | 36.13 | 35.60 | 35.97 | 177,900 | +0.05(+0.14%) |
Nov 24, 2004 | 35.95 | 36.14 | 35.87 | 35.92 | 438,200 | +0.09(+0.25%) |
Nov 23, 2004 | 35.87 | 36.00 | 35.56 | 35.83 | 321,900 | -0.18(-0.50%) |
Nov 22, 2004 | 35.78 | 36.06 | 35.54 | 36.01 | 361,800 | -0.13(-0.36%) |
Nov 19, 2004 | 36.18 | 36.48 | 36.06 | 36.14 | 317,000 | -0.14(-0.39%) |
Nov 18, 2004 | 36.11 | 36.41 | 36.07 | 36.28 | 303,600 | +0.08(+0.22%) |
Nov 17, 2004 | 35.68 | 36.49 | 35.68 | 36.20 | 464,600 | +0.31(+0.86%) |
Nov 16, 2004 | 36.00 | 36.01 | 35.67 | 35.89 | 351,800 | -0.39(-1.07%) |
Nov 15, 2004 | 36.00 | 36.31 | 36.00 | 36.28 | 435,100 | +0.28(+0.78%) |
Nov 12, 2004 | 35.85 | 36.09 | 35.62 | 36.00 | 349,300 | +0.61(+1.72%) |
Nov 11, 2004 | 35.20 | 35.65 | 35.10 | 35.39 | 853,300 | +0.33(+0.94%) |
Nov 10, 2004 | 35.15 | 35.15 | 34.85 | 35.06 | 722,000 | -0.42(-1.18%) |
Nov 09, 2004 | 35.30 | 35.48 | 35.24 | 35.48 | 805,800 | -0.39(-1.09%) |
Nov 08, 2004 | 35.68 | 36.04 | 35.51 | 35.87 | 303,100 | -0.32(-0.88%) |
Nov 05, 2004 | 36.10 | 36.47 | 36.00 | 36.19 | 510,900 | +0.52(+1.46%) |
Nov 04, 2004 | 35.10 | 35.73 | 35.09 | 35.67 | 480,400 | +0.51(+1.45%) |
Nov 03, 2004 | 35.25 | 35.55 | 35.11 | 35.16 | 543,800 | +0.18(+0.51%) |
Nov 02, 2004 | 34.60 | 35.10 | 34.55 | 34.98 | 345,600 | +0.20(+0.58%) |
Nov 01, 2004 | 34.63 | 34.84 | 34.50 | 34.78 | 155,300 | -0.07(-0.20%) |
Oct 29, 2004 | 34.60 | 34.97 | 34.57 | 34.85 | 399,800 | +0.37(+1.07%) |
Oct 28, 2004 | 35.01 | 35.04 | 34.45 | 34.48 | 669,000 | -0.55(-1.57%) |
Oct 27, 2004 | 34.40 | 35.12 | 34.33 | 35.03 | 467,000 | +0.57(+1.65%) |
Oct 26, 2004 | 34.38 | 34.58 | 34.26 | 34.46 | 248,700 | +0.18(+0.53%) |
Oct 25, 2004 | 34.23 | 34.50 | 34.21 | 34.28 | 196,500 | +0.10(+0.29%) |
Oct 22, 2004 | 34.23 | 34.41 | 34.16 | 34.18 | 267,000 | -0.04(-0.12%) |
Oct 21, 2004 | 33.95 | 34.30 | 33.93 | 34.22 | 373,300 | +0.17(+0.50%) |
Oct 20, 2004 | 33.99 | 34.09 | 33.80 | 34.05 | 302,800 | -0.19(-0.55%) |
Oct 19, 2004 | 34.25 | 34.50 | 34.24 | 34.24 | 496,100 | +0.15(+0.44%) |
Oct 18, 2004 | 33.94 | 34.15 | 33.77 | 34.09 | 296,600 | +0.03(+0.09%) |
Oct 15, 2004 | 34.10 | 34.19 | 34.01 | 34.06 | 305,700 | +0.04(+0.12%) |
Oct 14, 2004 | 34.36 | 34.37 | 33.94 | 34.02 | 465,100 | -0.40(-1.16%) |
Oct 13, 2004 | 34.65 | 34.67 | 34.32 | 34.42 | 440,900 | -0.37(-1.06%) |
Oct 12, 2004 | 34.60 | 34.83 | 34.50 | 34.79 | 673,800 | -0.36(-1.02%) |
Oct 11, 2004 | 35.17 | 35.38 | 35.15 | 35.15 | 338,000 | +0.08(+0.23%) |
Oct 08, 2004 | 35.08 | 35.40 | 35.07 | 35.07 | 380,400 | +0.13(+0.37%) |
Oct 07, 2004 | 35.26 | 35.27 | 34.91 | 34.94 | 351,600 | -0.31(-0.88%) |
Oct 06, 2004 | 34.90 | 35.27 | 34.82 | 35.25 | 307,300 | +0.35(+1.00%) |
Oct 05, 2004 | 35.30 | 35.30 | 34.84 | 34.90 | 540,800 | -0.30(-0.85%) |
Oct 04, 2004 | 35.20 | 35.27 | 34.96 | 35.20 | 944,500 | +0.46(+1.32%) |