Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.11 | 34.37 | 33.99 | 34.01 | 752,430 | -0.09(-0.27%) |
Dec 30, 2004 | 34.06 | 34.26 | 34.05 | 34.10 | 651,715 | -0.04(-0.10%) |
Dec 29, 2004 | 34.09 | 34.44 | 34.08 | 34.13 | 1,143,574 | +0.00(+0.00%) |
Dec 28, 2004 | 34.11 | 34.31 | 34.02 | 34.13 | 1,352,431 | -0.02(-0.06%) |
Dec 27, 2004 | 34.21 | 34.38 | 33.95 | 34.15 | 895,859 | -0.10(-0.31%) |
Dec 23, 2004 | 34.14 | 34.60 | 34.14 | 34.26 | 709,287 | +0.07(+0.20%) |
Dec 22, 2004 | 34.26 | 34.51 | 34.06 | 34.19 | 1,106,859 | -0.14(-0.41%) |
Dec 21, 2004 | 33.74 | 34.37 | 33.67 | 34.33 | 1,118,431 | +0.64(+1.89%) |
Dec 20, 2004 | 33.95 | 34.25 | 33.58 | 33.69 | 1,054,859 | -0.15(-0.46%) |
Dec 17, 2004 | 34.03 | 34.45 | 33.80 | 33.84 | 2,649,863 | -0.63(-1.83%) |
Dec 16, 2004 | 34.33 | 34.48 | 34.07 | 34.47 | 1,768,575 | +0.06(+0.16%) |
Dec 15, 2004 | 33.87 | 34.42 | 33.84 | 34.42 | 1,616,575 | +0.43(+1.26%) |
Dec 14, 2004 | 33.83 | 34.15 | 33.61 | 33.99 | 1,408,431 | +0.09(+0.27%) |
Dec 13, 2004 | 33.77 | 34.03 | 33.63 | 33.90 | 1,586,860 | +0.25(+0.75%) |
Dec 10, 2004 | 33.13 | 33.82 | 33.05 | 33.65 | 1,789,147 | +0.54(+1.63%) |
Dec 09, 2004 | 33.21 | 33.40 | 32.92 | 33.11 | 1,337,574 | -0.33(-0.98%) |
Dec 08, 2004 | 33.48 | 33.49 | 33.14 | 33.44 | 988,430 | +0.10(+0.29%) |
Dec 07, 2004 | 33.44 | 33.71 | 33.30 | 33.34 | 1,485,146 | -0.15(-0.46%) |
Dec 06, 2004 | 33.49 | 33.63 | 33.24 | 33.49 | 1,250,717 | -0.06(-0.19%) |
Dec 03, 2004 | 33.50 | 33.61 | 33.18 | 33.56 | 1,568,003 | -0.05(-0.15%) |
Dec 02, 2004 | 33.42 | 33.91 | 33.35 | 33.61 | 1,653,575 | +0.12(+0.36%) |
Dec 01, 2004 | 32.94 | 33.49 | 32.89 | 33.49 | 2,052,004 | +0.56(+1.70%) |
Nov 30, 2004 | 32.87 | 32.94 | 32.63 | 32.93 | 1,832,004 | +0.02(+0.06%) |
Nov 29, 2004 | 33.02 | 33.05 | 32.65 | 32.91 | 1,657,861 | +0.01(+0.02%) |
Nov 26, 2004 | 32.83 | 32.98 | 32.72 | 32.90 | 570,715 | +0.11(+0.32%) |
Nov 24, 2004 | 32.58 | 33.04 | 32.47 | 32.79 | 1,680,718 | +0.28(+0.86%) |
Nov 23, 2004 | 32.28 | 32.55 | 32.06 | 32.51 | 2,136,576 | +0.24(+0.74%) |
Nov 22, 2004 | 31.36 | 32.28 | 31.33 | 32.28 | 1,464,432 | +0.53(+1.68%) |
Nov 19, 2004 | 32.40 | 32.40 | 31.74 | 31.74 | 1,580,718 | -0.59(-1.84%) |
Nov 18, 2004 | 32.29 | 32.46 | 32.13 | 32.34 | 1,214,717 | +0.01(+0.04%) |
Nov 17, 2004 | 32.24 | 32.63 | 32.23 | 32.33 | 1,192,859 | +0.07(+0.22%) |
Nov 16, 2004 | 32.22 | 32.53 | 32.14 | 32.26 | 1,447,003 | -0.08(-0.26%) |
Nov 15, 2004 | 32.29 | 32.42 | 32.18 | 32.34 | 1,668,861 | -0.01(-0.02%) |
Nov 12, 2004 | 32.11 | 32.35 | 31.76 | 32.35 | 1,793,289 | +0.27(+0.85%) |
Nov 11, 2004 | 31.63 | 32.07 | 31.56 | 32.07 | 1,117,859 | +0.52(+1.64%) |
Nov 10, 2004 | 31.61 | 31.68 | 31.42 | 31.56 | 2,255,433 | -0.07(-0.22%) |
Nov 09, 2004 | 31.83 | 31.83 | 31.42 | 31.63 | 4,051,580 | -0.19(-0.59%) |
Nov 08, 2004 | 32.16 | 32.16 | 31.73 | 31.81 | 2,102,576 | -0.36(-1.11%) |
Nov 05, 2004 | 31.54 | 32.40 | 31.51 | 32.17 | 3,699,580 | +0.71(+2.25%) |
Nov 04, 2004 | 30.76 | 31.47 | 30.58 | 31.46 | 2,120,862 | +0.69(+2.25%) |
Nov 03, 2004 | 30.58 | 30.84 | 30.30 | 30.77 | 2,448,434 | +0.68(+2.26%) |
Nov 02, 2004 | 29.41 | 30.30 | 29.41 | 30.09 | 1,936,433 | +0.18(+0.58%) |
Nov 01, 2004 | 29.76 | 29.92 | 29.68 | 29.92 | 1,640,432 | +0.14(+0.47%) |
Oct 29, 2004 | 29.45 | 29.78 | 29.34 | 29.78 | 2,144,005 | +0.38(+1.31%) |
Oct 28, 2004 | 29.08 | 29.56 | 29.02 | 29.39 | 1,485,860 | +0.20(+0.70%) |
Oct 27, 2004 | 28.35 | 29.23 | 28.24 | 29.19 | 2,114,576 | +0.83(+2.91%) |
Oct 26, 2004 | 27.71 | 28.36 | 27.59 | 28.36 | 1,511,003 | +0.65(+2.35%) |
Oct 25, 2004 | 27.61 | 27.82 | 27.47 | 27.71 | 1,467,289 | -0.05(-0.18%) |
Oct 22, 2004 | 27.92 | 28.03 | 27.62 | 27.76 | 2,943,006 | -0.04(-0.15%) |
Oct 21, 2004 | 27.71 | 28.06 | 27.58 | 27.80 | 3,124,293 | +0.27(+0.99%) |
Oct 20, 2004 | 27.15 | 27.77 | 27.10 | 27.53 | 3,044,292 | +0.25(+0.92%) |
Oct 19, 2004 | 27.38 | 27.59 | 27.16 | 27.28 | 2,733,292 | -0.06(-0.20%) |
Oct 18, 2004 | 27.20 | 27.42 | 27.20 | 27.33 | 2,651,006 | +0.06(+0.23%) |
Oct 15, 2004 | 27.30 | 27.45 | 27.12 | 27.27 | 2,955,292 | +0.06(+0.23%) |
Oct 14, 2004 | 27.68 | 27.82 | 27.10 | 27.21 | 2,008,861 | -0.59(-2.14%) |
Oct 13, 2004 | 28.43 | 28.49 | 27.57 | 27.80 | 2,153,147 | -0.15(-0.55%) |
Oct 12, 2004 | 27.67 | 28.22 | 26.98 | 27.96 | 6,047,585 | -0.68(-2.37%) |
Oct 11, 2004 | 28.72 | 28.93 | 28.62 | 28.64 | 795,430 | -0.12(-0.41%) |
Oct 08, 2004 | 28.78 | 28.98 | 28.70 | 28.76 | 1,457,717 | -0.18(-0.63%) |
Oct 07, 2004 | 29.05 | 29.15 | 28.86 | 28.94 | 880,144 | -0.20(-0.70%) |
Oct 06, 2004 | 28.77 | 29.14 | 28.70 | 29.14 | 1,648,575 | +0.45(+1.56%) |
Oct 05, 2004 | 28.77 | 28.84 | 28.45 | 28.69 | 946,573 | -0.04(-0.12%) |
Oct 04, 2004 | 29.04 | 29.05 | 28.63 | 28.73 | 1,561,003 | -0.17(-0.61%) |