Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 36.04 | 36.20 | 35.74 | 35.95 | 245,784 | -0.06(-0.16%) |
Dec 30, 2004 | 35.86 | 36.09 | 35.76 | 36.01 | 189,873 | +0.15(+0.41%) |
Dec 29, 2004 | 36.02 | 36.21 | 35.66 | 35.86 | 247,620 | -0.25(-0.71%) |
Dec 28, 2004 | 35.36 | 36.12 | 35.36 | 36.12 | 325,365 | +0.75(+2.13%) |
Dec 27, 2004 | 35.45 | 35.45 | 35.19 | 35.36 | 281,697 | -0.08(-0.22%) |
Dec 23, 2004 | 35.48 | 35.65 | 35.29 | 35.44 | 264,149 | -0.04(-0.11%) |
Dec 22, 2004 | 35.19 | 35.58 | 35.09 | 35.48 | 446,778 | -0.06(-0.17%) |
Dec 21, 2004 | 35.42 | 35.79 | 35.27 | 35.54 | 343,832 | +0.12(+0.33%) |
Dec 20, 2004 | 35.27 | 36.08 | 35.14 | 35.42 | 913,758 | +0.23(+0.64%) |
Dec 17, 2004 | 34.70 | 35.21 | 34.63 | 35.20 | 1,055,372 | +0.30(+0.87%) |
Dec 16, 2004 | 34.65 | 35.07 | 34.35 | 34.89 | 433,310 | +0.11(+0.31%) |
Dec 15, 2004 | 34.47 | 35.11 | 34.26 | 34.78 | 652,567 | +0.15(+0.42%) |
Dec 14, 2004 | 33.91 | 34.79 | 33.76 | 34.64 | 521,462 | +0.86(+2.55%) |
Dec 13, 2004 | 34.11 | 34.23 | 33.70 | 33.78 | 373,930 | -0.42(-1.23%) |
Dec 10, 2004 | 33.89 | 34.28 | 33.81 | 34.20 | 482,692 | +0.25(+0.72%) |
Dec 09, 2004 | 33.49 | 34.16 | 32.98 | 33.95 | 532,277 | +0.22(+0.64%) |
Dec 08, 2004 | 33.33 | 33.77 | 33.08 | 33.74 | 556,560 | +0.40(+1.21%) |
Dec 07, 2004 | 33.94 | 34.11 | 33.26 | 33.33 | 635,325 | -0.61(-1.79%) |
Dec 06, 2004 | 33.97 | 34.09 | 33.25 | 33.94 | 516,157 | -0.03(-0.09%) |
Dec 03, 2004 | 33.47 | 34.06 | 33.43 | 33.97 | 563,395 | +0.36(+1.08%) |
Dec 02, 2004 | 33.28 | 33.72 | 33.27 | 33.61 | 658,077 | +0.09(+0.26%) |
Dec 01, 2004 | 32.70 | 33.57 | 32.70 | 33.52 | 742,556 | +1.00(+3.07%) |
Nov 30, 2004 | 32.44 | 32.63 | 32.12 | 32.52 | 1,108,324 | -0.01(-0.03%) |
Nov 29, 2004 | 32.96 | 32.98 | 32.52 | 32.53 | 599,207 | -0.51(-1.54%) |
Nov 26, 2004 | 32.52 | 33.14 | 32.47 | 33.04 | 309,449 | +0.61(+1.87%) |
Nov 24, 2004 | 32.19 | 32.57 | 32.19 | 32.43 | 478,202 | +0.25(+0.76%) |
Nov 23, 2004 | 31.87 | 32.24 | 31.62 | 32.19 | 431,882 | +0.19(+0.58%) |
Nov 22, 2004 | 31.71 | 32.10 | 31.37 | 32.00 | 629,611 | +0.20(+0.62%) |
Nov 19, 2004 | 31.81 | 32.05 | 31.69 | 31.81 | 616,552 | -0.04(-0.12%) |
Nov 18, 2004 | 31.56 | 31.86 | 31.45 | 31.84 | 578,802 | +0.28(+0.90%) |
Nov 17, 2004 | 31.41 | 31.66 | 31.27 | 31.56 | 957,324 | +0.15(+0.47%) |
Nov 16, 2004 | 31.36 | 31.54 | 31.34 | 31.41 | 804,996 | +0.04(+0.12%) |
Nov 15, 2004 | 30.97 | 31.44 | 30.86 | 31.37 | 1,275,751 | +0.37(+1.20%) |
Nov 12, 2004 | 30.63 | 31.07 | 30.34 | 31.00 | 782,652 | +0.46(+1.51%) |
Nov 11, 2004 | 30.74 | 31.23 | 30.19 | 30.54 | 1,400,531 | -0.74(-2.38%) |
Nov 10, 2004 | 30.79 | 31.47 | 30.79 | 31.29 | 724,701 | +0.49(+1.59%) |
Nov 09, 2004 | 30.88 | 31.13 | 30.73 | 30.80 | 474,733 | -0.08(-0.25%) |
Nov 08, 2004 | 30.28 | 30.97 | 30.13 | 30.87 | 569,109 | +0.52(+1.71%) |
Nov 05, 2004 | 29.91 | 30.53 | 29.88 | 30.35 | 851,827 | +0.57(+1.91%) |
Nov 04, 2004 | 29.41 | 29.85 | 29.28 | 29.79 | 300,368 | +0.33(+1.13%) |
Nov 03, 2004 | 29.45 | 29.95 | 29.30 | 29.45 | 513,300 | +0.36(+1.25%) |
Nov 02, 2004 | 29.34 | 29.49 | 29.09 | 29.09 | 434,943 | -0.25(-0.87%) |
Nov 01, 2004 | 29.50 | 29.50 | 29.10 | 29.34 | 257,109 | -0.25(-0.86%) |
Oct 29, 2004 | 29.89 | 29.98 | 29.50 | 29.60 | 434,739 | -0.29(-0.98%) |
Oct 28, 2004 | 29.70 | 29.90 | 29.46 | 29.89 | 716,437 | +0.32(+1.09%) |
Oct 27, 2004 | 28.76 | 29.65 | 28.71 | 29.57 | 524,625 | +0.91(+3.18%) |
Oct 26, 2004 | 28.17 | 28.82 | 28.04 | 28.66 | 290,982 | +0.45(+1.60%) |
Oct 25, 2004 | 28.05 | 28.61 | 28.03 | 28.21 | 312,612 | +0.13(+0.45%) |
Oct 22, 2004 | 28.36 | 28.37 | 27.75 | 28.08 | 519,319 | -0.33(-1.17%) |
Oct 21, 2004 | 28.39 | 28.52 | 28.21 | 28.41 | 435,249 | +0.19(+0.66%) |
Oct 20, 2004 | 28.52 | 28.79 | 28.09 | 28.23 | 505,546 | -0.25(-0.86%) |
Oct 19, 2004 | 28.53 | 29.09 | 28.46 | 28.47 | 338,527 | -0.13(-0.45%) |
Oct 18, 2004 | 28.23 | 28.63 | 28.17 | 28.60 | 346,077 | +0.43(+1.53%) |
Oct 15, 2004 | 28.52 | 28.56 | 28.03 | 28.17 | 705,622 | -0.16(-0.55%) |
Oct 14, 2004 | 28.88 | 28.90 | 28.25 | 28.33 | 466,367 | -0.56(-1.93%) |
Oct 13, 2004 | 29.25 | 29.70 | 28.86 | 28.88 | 879,477 | -0.31(-1.07%) |
Oct 12, 2004 | 28.97 | 29.38 | 28.95 | 29.20 | 479,733 | +0.24(+0.81%) |
Oct 11, 2004 | 28.96 | 29.18 | 28.84 | 28.96 | 311,898 | +0.00(+0.00%) |
Oct 08, 2004 | 29.46 | 29.46 | 28.96 | 28.96 | 468,510 | -0.49(-1.66%) |
Oct 07, 2004 | 29.44 | 29.68 | 29.43 | 29.45 | 657,363 | +0.02(+0.07%) |
Oct 06, 2004 | 29.40 | 29.55 | 29.36 | 29.43 | 1,145,360 | +0.09(+0.30%) |
Oct 05, 2004 | 29.33 | 29.50 | 29.27 | 29.34 | 518,401 | -0.01(-0.03%) |
Oct 04, 2004 | 29.32 | 29.44 | 29.31 | 29.35 | 476,672 | +0.34(+1.18%) |