Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 33.92 | 34.14 | 33.88 | 33.99 | 1,853,424 | -0.03(-0.08%) |
Dec 30, 2004 | 34.23 | 34.34 | 33.94 | 34.01 | 2,084,034 | -0.18(-0.53%) |
Dec 29, 2004 | 33.45 | 34.31 | 33.42 | 34.20 | 2,781,133 | +0.43(+1.27%) |
Dec 28, 2004 | 33.33 | 33.78 | 33.30 | 33.77 | 1,770,667 | +0.45(+1.35%) |
Dec 27, 2004 | 33.54 | 33.73 | 33.24 | 33.32 | 2,619,180 | -0.03(-0.08%) |
Dec 23, 2004 | 33.45 | 33.76 | 33.35 | 33.35 | 2,034,892 | -0.22(-0.65%) |
Dec 22, 2004 | 33.40 | 33.91 | 33.35 | 33.57 | 3,076,696 | -0.11(-0.33%) |
Dec 21, 2004 | 33.54 | 33.70 | 33.30 | 33.68 | 3,836,611 | +0.15(+0.46%) |
Dec 20, 2004 | 33.55 | 33.84 | 33.31 | 33.52 | 3,183,810 | -0.03(-0.08%) |
Dec 17, 2004 | 33.59 | 33.86 | 33.40 | 33.55 | 5,393,476 | -0.11(-0.33%) |
Dec 16, 2004 | 33.98 | 34.02 | 33.49 | 33.66 | 4,069,642 | -0.29(-0.85%) |
Dec 15, 2004 | 33.57 | 34.05 | 33.53 | 33.95 | 4,280,595 | +0.30(+0.90%) |
Dec 14, 2004 | 33.00 | 33.68 | 33.00 | 33.65 | 4,731,559 | +0.60(+1.81%) |
Dec 13, 2004 | 33.38 | 33.60 | 32.86 | 33.05 | 5,477,516 | -0.31(-0.93%) |
Dec 10, 2004 | 33.49 | 33.70 | 33.12 | 33.36 | 6,146,127 | -0.41(-1.21%) |
Dec 09, 2004 | 33.17 | 34.12 | 33.03 | 33.77 | 11,670,079 | -0.56(-1.64%) |
Dec 08, 2004 | 33.74 | 34.34 | 33.71 | 34.33 | 5,410,711 | +0.59(+1.75%) |
Dec 07, 2004 | 33.88 | 34.23 | 33.57 | 33.74 | 5,651,007 | -0.15(-0.46%) |
Dec 06, 2004 | 33.63 | 34.12 | 33.33 | 33.90 | 5,449,313 | +0.25(+0.75%) |
Dec 03, 2004 | 34.19 | 34.58 | 33.64 | 33.64 | 5,763,819 | -0.89(-2.58%) |
Dec 02, 2004 | 34.31 | 34.98 | 33.99 | 34.53 | 5,532,497 | -0.31(-0.88%) |
Dec 01, 2004 | 34.26 | 34.88 | 34.25 | 34.84 | 6,489,692 | +0.72(+2.11%) |
Nov 30, 2004 | 34.60 | 34.65 | 34.01 | 34.12 | 5,555,715 | -0.58(-1.68%) |
Nov 29, 2004 | 34.64 | 34.87 | 34.51 | 34.70 | 3,201,330 | -0.15(-0.42%) |
Nov 26, 2004 | 34.58 | 34.97 | 34.42 | 34.85 | 934,546 | +0.04(+0.10%) |
Nov 24, 2004 | 34.93 | 34.95 | 34.32 | 34.81 | 3,965,519 | -0.07(-0.20%) |
Nov 23, 2004 | 34.14 | 34.94 | 34.11 | 34.88 | 5,814,670 | +0.55(+1.62%) |
Nov 22, 2004 | 33.36 | 34.41 | 33.28 | 34.33 | 6,376,595 | +1.00(+2.99%) |
Nov 19, 2004 | 33.90 | 34.02 | 33.31 | 33.33 | 4,728,141 | -0.61(-1.80%) |
Nov 18, 2004 | 34.19 | 34.35 | 33.85 | 33.94 | 4,881,548 | -0.44(-1.27%) |
Nov 17, 2004 | 34.47 | 34.58 | 33.87 | 34.38 | 8,485,841 | +0.24(+0.70%) |
Nov 16, 2004 | 34.82 | 34.92 | 34.08 | 34.14 | 7,016,006 | -0.78(-2.23%) |
Nov 15, 2004 | 34.44 | 35.00 | 34.29 | 34.92 | 4,689,255 | +0.44(+1.26%) |
Nov 12, 2004 | 33.96 | 34.54 | 33.90 | 34.48 | 3,920,223 | +0.30(+0.88%) |
Nov 11, 2004 | 34.40 | 34.44 | 34.06 | 34.18 | 4,280,026 | -0.15(-0.43%) |
Nov 10, 2004 | 34.43 | 34.53 | 34.20 | 34.33 | 3,514,128 | -0.07(-0.20%) |
Nov 09, 2004 | 34.43 | 34.60 | 34.30 | 34.40 | 5,307,728 | -0.13(-0.37%) |
Nov 08, 2004 | 34.23 | 34.73 | 33.99 | 34.53 | 6,071,489 | -0.26(-0.75%) |
Nov 05, 2004 | 34.79 | 35.43 | 34.52 | 34.79 | 5,466,975 | +0.09(+0.26%) |
Nov 04, 2004 | 34.32 | 34.79 | 33.63 | 34.70 | 6,560,199 | +0.62(+1.81%) |
Nov 03, 2004 | 34.40 | 34.75 | 33.84 | 34.08 | 5,856,405 | +0.01(+0.02%) |
Nov 02, 2004 | 33.82 | 34.34 | 33.59 | 34.07 | 4,345,405 | +0.27(+0.81%) |
Nov 01, 2004 | 33.40 | 33.80 | 33.14 | 33.80 | 4,538,554 | +0.14(+0.42%) |
Oct 29, 2004 | 33.85 | 33.97 | 33.33 | 33.66 | 4,148,981 | -0.19(-0.56%) |
Oct 28, 2004 | 33.54 | 34.08 | 33.45 | 33.85 | 4,806,910 | +0.08(+0.23%) |
Oct 27, 2004 | 32.89 | 33.92 | 32.67 | 33.77 | 6,596,521 | +0.64(+1.93%) |
Oct 26, 2004 | 32.47 | 33.66 | 32.42 | 33.13 | 10,603,918 | +0.84(+2.62%) |
Oct 25, 2004 | 31.99 | 32.41 | 31.83 | 32.29 | 3,570,534 | +0.18(+0.56%) |
Oct 22, 2004 | 32.69 | 32.82 | 32.08 | 32.10 | 5,343,907 | -0.55(-1.70%) |
Oct 21, 2004 | 32.53 | 32.69 | 32.20 | 32.66 | 7,851,842 | +0.04(+0.13%) |
Oct 20, 2004 | 32.22 | 32.65 | 32.09 | 32.62 | 4,671,735 | +0.18(+0.54%) |
Oct 19, 2004 | 32.25 | 32.61 | 32.17 | 32.44 | 6,709,903 | +0.06(+0.17%) |
Oct 18, 2004 | 32.01 | 32.39 | 31.76 | 32.39 | 4,769,021 | +0.37(+1.16%) |
Oct 15, 2004 | 31.94 | 32.28 | 31.70 | 32.01 | 5,330,660 | +0.13(+0.42%) |
Oct 14, 2004 | 31.87 | 32.29 | 31.66 | 31.88 | 6,479,721 | -0.01(-0.02%) |
Oct 13, 2004 | 31.63 | 32.14 | 31.56 | 31.89 | 5,316,132 | +0.06(+0.20%) |
Oct 12, 2004 | 31.34 | 31.89 | 31.16 | 31.82 | 6,463,483 | +0.30(+0.96%) |
Oct 11, 2004 | 31.24 | 31.59 | 30.99 | 31.52 | 4,467,049 | +0.15(+0.47%) |
Oct 08, 2004 | 31.00 | 31.90 | 30.90 | 31.37 | 9,133,941 | +0.03(+0.09%) |
Oct 07, 2004 | 31.03 | 31.53 | 30.90 | 31.35 | 13,159,000 | +1.21(+4.01%) |
Oct 06, 2004 | 30.15 | 30.29 | 29.65 | 30.14 | 5,593,462 | -0.09(-0.30%) |
Oct 05, 2004 | 30.31 | 30.65 | 30.12 | 30.23 | 4,181,742 | -0.17(-0.55%) |
Oct 04, 2004 | 29.70 | 30.76 | 29.70 | 30.40 | 6,471,887 | +0.71(+2.39%) |