Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.13 | 39.47 | 39.03 | 39.35 | 155,268 | +0.21(+0.53%) |
Dec 30, 2004 | 39.17 | 39.33 | 39.01 | 39.14 | 157,683 | +0.28(+0.72%) |
Dec 29, 2004 | 38.71 | 39.08 | 38.61 | 38.87 | 153,772 | +0.09(+0.22%) |
Dec 28, 2004 | 38.83 | 39.00 | 38.73 | 38.78 | 289,833 | -0.03(-0.09%) |
Dec 27, 2004 | 38.91 | 39.07 | 38.75 | 38.81 | 117,083 | -0.18(-0.47%) |
Dec 23, 2004 | 39.84 | 39.84 | 39.00 | 39.00 | 168,379 | -0.63(-1.58%) |
Dec 22, 2004 | 39.25 | 39.73 | 39.13 | 39.62 | 178,845 | +0.37(+0.93%) |
Dec 21, 2004 | 38.98 | 39.47 | 38.93 | 39.26 | 227,381 | +0.45(+1.17%) |
Dec 20, 2004 | 38.95 | 39.11 | 38.47 | 38.80 | 177,005 | -0.30(-0.76%) |
Dec 17, 2004 | 39.04 | 39.24 | 38.67 | 39.10 | 206,909 | +0.06(+0.16%) |
Dec 16, 2004 | 38.87 | 39.04 | 38.60 | 39.04 | 328,708 | +0.12(+0.31%) |
Dec 15, 2004 | 38.47 | 38.92 | 38.33 | 38.92 | 215,420 | +0.32(+0.83%) |
Dec 14, 2004 | 38.87 | 38.87 | 38.39 | 38.60 | 169,184 | -0.23(-0.58%) |
Dec 13, 2004 | 38.95 | 38.98 | 38.67 | 38.82 | 161,478 | -0.65(-1.65%) |
Dec 10, 2004 | 39.04 | 39.47 | 38.87 | 39.47 | 348,720 | +0.36(+0.91%) |
Dec 09, 2004 | 38.91 | 39.12 | 38.69 | 39.12 | 278,677 | +0.30(+0.76%) |
Dec 08, 2004 | 38.56 | 39.10 | 38.56 | 38.82 | 313,296 | +0.26(+0.68%) |
Dec 07, 2004 | 39.08 | 39.08 | 38.56 | 38.56 | 180,110 | -0.48(-1.22%) |
Dec 06, 2004 | 38.91 | 39.11 | 38.81 | 39.04 | 240,147 | +0.14(+0.36%) |
Dec 03, 2004 | 38.47 | 38.90 | 38.47 | 38.90 | 479,720 | +0.44(+1.15%) |
Dec 02, 2004 | 39.12 | 39.12 | 38.21 | 38.46 | 257,859 | -0.63(-1.62%) |
Dec 01, 2004 | 38.21 | 39.13 | 38.10 | 39.09 | 239,112 | +0.92(+2.41%) |
Nov 30, 2004 | 38.13 | 38.42 | 38.08 | 38.17 | 272,006 | -0.13(-0.34%) |
Nov 29, 2004 | 38.43 | 38.67 | 38.24 | 38.30 | 173,785 | -0.13(-0.34%) |
Nov 26, 2004 | 38.95 | 38.95 | 38.43 | 38.43 | 105,007 | -0.52(-1.34%) |
Nov 24, 2004 | 38.69 | 39.05 | 38.63 | 38.95 | 285,693 | +0.48(+1.24%) |
Nov 23, 2004 | 37.60 | 38.47 | 37.60 | 38.47 | 494,787 | +1.04(+2.79%) |
Nov 22, 2004 | 37.20 | 37.47 | 37.03 | 37.43 | 175,740 | +0.44(+1.20%) |
Nov 19, 2004 | 37.34 | 37.39 | 36.95 | 36.99 | 180,686 | -0.20(-0.54%) |
Nov 18, 2004 | 37.56 | 37.63 | 36.93 | 37.19 | 279,252 | -0.03(-0.07%) |
Nov 17, 2004 | 37.92 | 38.20 | 37.13 | 37.21 | 246,128 | -0.70(-1.83%) |
Nov 16, 2004 | 37.90 | 38.06 | 37.57 | 37.91 | 333,193 | +0.02(+0.05%) |
Nov 15, 2004 | 37.52 | 37.94 | 37.51 | 37.89 | 285,693 | +0.34(+0.90%) |
Nov 12, 2004 | 36.93 | 37.56 | 36.81 | 37.55 | 260,390 | +0.62(+1.67%) |
Nov 11, 2004 | 36.65 | 36.93 | 36.39 | 36.93 | 163,664 | +0.36(+0.97%) |
Nov 10, 2004 | 36.30 | 36.75 | 36.29 | 36.58 | 216,800 | +0.18(+0.50%) |
Nov 09, 2004 | 36.52 | 36.57 | 36.34 | 36.40 | 115,473 | +0.01(+0.02%) |
Nov 08, 2004 | 36.23 | 36.58 | 36.21 | 36.39 | 285,003 | +0.18(+0.50%) |
Nov 05, 2004 | 37.35 | 37.35 | 35.95 | 36.20 | 526,531 | -0.93(-2.51%) |
Nov 04, 2004 | 36.52 | 37.24 | 36.35 | 37.13 | 257,514 | +0.54(+1.47%) |
Nov 03, 2004 | 36.17 | 36.73 | 36.12 | 36.60 | 315,941 | +0.64(+1.79%) |
Nov 02, 2004 | 36.21 | 36.34 | 35.95 | 35.95 | 232,327 | -0.23(-0.62%) |
Nov 01, 2004 | 36.01 | 36.20 | 35.85 | 36.18 | 410,712 | +0.17(+0.46%) |
Oct 29, 2004 | 36.39 | 36.47 | 35.97 | 36.01 | 288,223 | -0.30(-0.81%) |
Oct 28, 2004 | 36.25 | 36.39 | 36.00 | 36.31 | 251,304 | +0.07(+0.19%) |
Oct 27, 2004 | 36.20 | 36.33 | 36.08 | 36.24 | 338,484 | +0.04(+0.12%) |
Oct 26, 2004 | 35.98 | 36.21 | 35.83 | 36.20 | 298,114 | +0.27(+0.75%) |
Oct 25, 2004 | 36.26 | 36.38 | 35.86 | 35.93 | 244,058 | -0.42(-1.15%) |
Oct 22, 2004 | 36.43 | 36.62 | 36.34 | 36.34 | 215,190 | -0.10(-0.26%) |
Oct 21, 2004 | 36.51 | 37.33 | 36.31 | 36.44 | 540,447 | +0.10(+0.26%) |
Oct 20, 2004 | 36.95 | 36.95 | 36.09 | 36.34 | 1,056,742 | -0.77(-2.08%) |
Oct 19, 2004 | 37.21 | 37.64 | 37.04 | 37.12 | 320,887 | -0.14(-0.37%) |
Oct 18, 2004 | 36.95 | 37.34 | 36.70 | 37.26 | 291,558 | +0.30(+0.82%) |
Oct 15, 2004 | 36.80 | 36.95 | 36.75 | 36.95 | 149,862 | +0.21(+0.57%) |
Oct 14, 2004 | 36.65 | 36.87 | 36.52 | 36.74 | 469,829 | +0.21(+0.57%) |
Oct 13, 2004 | 36.87 | 36.87 | 36.40 | 36.53 | 250,614 | -0.77(-2.05%) |
Oct 12, 2004 | 37.08 | 37.33 | 37.00 | 37.30 | 418,763 | +0.23(+0.61%) |
Oct 11, 2004 | 37.30 | 37.47 | 37.06 | 37.07 | 203,343 | -0.36(-0.95%) |
Oct 08, 2004 | 37.08 | 37.55 | 37.08 | 37.43 | 261,080 | +0.37(+1.01%) |
Oct 07, 2004 | 37.48 | 37.56 | 37.06 | 37.06 | 283,392 | -0.39(-1.04%) |
Oct 06, 2004 | 37.00 | 37.71 | 36.96 | 37.45 | 1,512,080 | +0.46(+1.25%) |
Oct 05, 2004 | 36.43 | 37.02 | 36.34 | 36.99 | 1,264,457 | +0.45(+1.24%) |
Oct 04, 2004 | 36.43 | 36.67 | 36.40 | 36.53 | 328,478 | +0.02(+0.05%) |