Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.65 | 40.87 | 40.74 | 40.74 | 9,125 | -0.10(-0.25%) |
Dec 30, 2004 | 40.85 | 40.85 | 40.77 | 40.84 | 3,696 | +0.13(+0.32%) |
Dec 29, 2004 | 40.75 | 40.82 | 40.68 | 40.72 | 7,623 | +0.12(+0.30%) |
Dec 28, 2004 | 40.54 | 40.62 | 40.47 | 40.59 | 7,392 | +0.09(+0.21%) |
Dec 27, 2004 | 40.84 | 40.84 | 40.45 | 40.51 | 6,815 | -0.18(-0.45%) |
Dec 23, 2004 | 40.69 | 40.70 | 40.63 | 40.69 | 3,465 | +0.03(+0.06%) |
Dec 22, 2004 | 40.46 | 40.75 | 40.46 | 40.66 | 5,891 | -0.23(-0.55%) |
Dec 21, 2004 | 40.68 | 41.01 | 40.68 | 40.89 | 9,818 | +0.46(+1.13%) |
Dec 20, 2004 | 40.96 | 40.97 | 40.43 | 40.43 | 6,122 | -0.42(-1.04%) |
Dec 17, 2004 | 41.05 | 41.05 | 40.76 | 40.85 | 9,933 | -0.11(-0.27%) |
Dec 16, 2004 | 41.36 | 41.46 | 40.94 | 40.97 | 7,508 | -0.38(-0.92%) |
Dec 15, 2004 | 41.31 | 41.38 | 41.24 | 41.35 | 4,042 | +0.14(+0.34%) |
Dec 14, 2004 | 41.22 | 41.34 | 41.12 | 41.21 | 12,128 | +0.18(+0.44%) |
Dec 13, 2004 | 41.03 | 41.03 | 40.77 | 41.03 | 12,244 | +0.34(+0.83%) |
Dec 10, 2004 | 40.81 | 40.91 | 40.66 | 40.69 | 6,930 | -0.12(-0.30%) |
Dec 09, 2004 | 40.24 | 40.87 | 40.20 | 40.81 | 1,732 | -0.10(-0.25%) |
Dec 08, 2004 | 40.86 | 41.00 | 40.84 | 40.91 | 4,273 | -0.04(-0.11%) |
Dec 07, 2004 | 41.66 | 41.92 | 40.93 | 40.96 | 15,131 | -0.81(-1.95%) |
Dec 06, 2004 | 41.43 | 41.77 | 41.17 | 41.77 | 10,742 | +0.28(+0.67%) |
Dec 03, 2004 | 41.61 | 41.61 | 41.38 | 41.49 | 14,785 | +0.43(+1.05%) |
Dec 02, 2004 | 40.95 | 41.37 | 40.95 | 41.06 | 5,775 | +0.28(+0.68%) |
Dec 01, 2004 | 40.35 | 40.80 | 40.35 | 40.78 | 3,234 | +0.58(+1.44%) |
Nov 30, 2004 | 40.34 | 40.34 | 40.12 | 40.20 | 1,732 | -0.19(-0.47%) |
Nov 29, 2004 | 40.68 | 40.68 | 40.27 | 40.39 | 13,283 | +0.03(+0.06%) |
Nov 26, 2004 | 40.40 | 40.40 | 40.37 | 40.37 | 1,501 | +0.04(+0.11%) |
Nov 24, 2004 | 40.23 | 40.35 | 40.23 | 40.33 | 577 | +0.25(+0.63%) |
Nov 23, 2004 | 40.16 | 40.34 | 39.90 | 40.07 | 48,629 | -0.16(-0.39%) |
Nov 22, 2004 | 39.91 | 40.23 | 39.70 | 40.23 | 18,943 | +0.25(+0.63%) |
Nov 19, 2004 | 40.56 | 40.57 | 39.98 | 39.98 | 5,891 | -0.80(-1.95%) |
Nov 18, 2004 | 40.61 | 40.78 | 40.60 | 40.78 | 4,966 | +0.19(+0.47%) |
Nov 17, 2004 | 40.43 | 40.91 | 40.43 | 40.59 | 5,428 | +0.52(+1.30%) |
Nov 16, 2004 | 40.00 | 40.09 | 39.87 | 40.07 | 1,848 | -0.20(-0.49%) |
Nov 15, 2004 | 40.04 | 40.33 | 40.04 | 40.26 | 4,389 | +0.52(+1.31%) |
Nov 12, 2004 | 39.56 | 39.74 | 39.48 | 39.74 | 1,848 | +0.26(+0.65%) |
Nov 11, 2004 | 39.10 | 39.49 | 39.10 | 39.49 | 3,465 | +0.56(+1.45%) |
Nov 10, 2004 | 38.97 | 39.06 | 38.92 | 38.92 | 1,617 | -0.53(-1.34%) |
Nov 09, 2004 | 39.36 | 39.45 | 39.28 | 39.45 | 1,039 | +0.10(+0.24%) |
Nov 08, 2004 | 39.25 | 39.36 | 39.25 | 39.36 | 5,313 | +0.10(+0.26%) |
Nov 05, 2004 | 39.11 | 39.25 | 39.04 | 39.25 | 5,313 | +0.35(+0.91%) |
Nov 04, 2004 | 38.41 | 38.90 | 38.41 | 38.90 | 1,386 | +0.48(+1.24%) |
Nov 03, 2004 | 38.95 | 38.95 | 38.42 | 38.42 | 7,277 | +0.19(+0.50%) |
Nov 02, 2004 | 38.27 | 38.62 | 38.23 | 38.23 | 4,620 | +0.11(+0.30%) |
Nov 01, 2004 | 38.06 | 38.23 | 38.06 | 38.12 | 6,353 | +0.07(+0.18%) |
Oct 29, 2004 | 38.07 | 38.07 | 37.85 | 38.05 | 4,158 | +0.09(+0.23%) |
Oct 28, 2004 | 37.87 | 38.16 | 37.81 | 37.96 | 2,887 | +0.10(+0.25%) |
Oct 27, 2004 | 37.07 | 37.87 | 37.07 | 37.87 | 1,617 | +1.06(+2.87%) |
Oct 26, 2004 | 36.94 | 36.94 | 36.63 | 36.81 | 15,247 | -0.07(-0.19%) |
Oct 25, 2004 | 36.87 | 37.02 | 36.84 | 36.88 | 3,811 | -0.12(-0.33%) |
Oct 22, 2004 | 37.49 | 37.49 | 37.00 | 37.00 | 5,082 | -0.81(-2.15%) |
Oct 21, 2004 | 37.39 | 37.81 | 37.28 | 37.81 | 4,158 | +0.69(+1.87%) |
Oct 20, 2004 | 36.93 | 37.19 | 36.93 | 37.12 | 3,234 | -0.13(-0.35%) |
Oct 19, 2004 | 37.56 | 37.61 | 37.25 | 37.25 | 4,389 | +0.35(+0.96%) |
Oct 18, 2004 | 36.44 | 36.90 | 36.42 | 36.90 | 924 | +0.33(+0.90%) |
Oct 15, 2004 | 36.52 | 36.78 | 36.41 | 36.57 | 1,963 | +0.04(+0.12%) |
Oct 14, 2004 | 36.72 | 36.72 | 36.52 | 36.52 | 346 | -0.22(-0.59%) |
Oct 13, 2004 | 36.83 | 36.83 | 36.74 | 36.74 | 462 | +0.29(+0.81%) |
Oct 12, 2004 | 36.52 | 36.52 | 36.45 | 36.45 | 577 | -0.59(-1.59%) |
Oct 11, 2004 | 36.90 | 37.04 | 36.90 | 37.04 | 577 | +0.24(+0.66%) |
Oct 08, 2004 | 37.34 | 37.47 | 36.78 | 36.79 | 3,580 | -0.97(-2.57%) |
Oct 07, 2004 | 37.94 | 37.94 | 37.76 | 37.76 | 2,310 | -0.21(-0.55%) |
Oct 06, 2004 | 37.76 | 37.97 | 37.68 | 37.97 | 2,194 | +0.38(+1.01%) |
Oct 05, 2004 | 37.56 | 37.79 | 37.51 | 37.59 | 2,425 | -0.24(-0.64%) |
Oct 04, 2004 | 37.84 | 37.84 | 37.76 | 37.83 | 2,079 | +0.55(+1.49%) |