Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 37.55 | 37.55 | 37.18 | 37.32 | 589,896 | +0.39(+1.06%) |
Dec 30, 2004 | 36.73 | 36.95 | 36.62 | 36.92 | 431,720 | +0.10(+0.26%) |
Dec 29, 2004 | 36.64 | 36.83 | 36.57 | 36.83 | 595,012 | -0.15(-0.41%) |
Dec 28, 2004 | 36.78 | 37.12 | 36.78 | 36.98 | 544,375 | +0.20(+0.55%) |
Dec 27, 2004 | 36.49 | 36.83 | 36.45 | 36.78 | 446,129 | +0.43(+1.19%) |
Dec 23, 2004 | 36.30 | 36.47 | 36.29 | 36.35 | 352,267 | +0.10(+0.26%) |
Dec 22, 2004 | 36.10 | 36.29 | 36.01 | 36.25 | 604,513 | -0.19(-0.53%) |
Dec 21, 2004 | 36.18 | 36.57 | 36.18 | 36.44 | 490,815 | +0.23(+0.63%) |
Dec 20, 2004 | 36.28 | 36.40 | 36.17 | 36.21 | 397,475 | +0.16(+0.45%) |
Dec 17, 2004 | 36.03 | 36.11 | 35.77 | 36.05 | 446,651 | -0.13(-0.37%) |
Dec 16, 2004 | 36.38 | 36.39 | 36.01 | 36.19 | 559,410 | -0.10(-0.26%) |
Dec 15, 2004 | 36.38 | 36.63 | 36.21 | 36.28 | 1,151,812 | +0.21(+0.58%) |
Dec 14, 2004 | 35.77 | 36.33 | 35.76 | 36.07 | 2,330,875 | +0.03(+0.08%) |
Dec 13, 2004 | 35.06 | 36.18 | 35.06 | 36.04 | 2,021,310 | +1.46(+4.21%) |
Dec 10, 2004 | 34.24 | 34.72 | 34.24 | 34.59 | 771,146 | -0.33(-0.93%) |
Dec 09, 2004 | 34.91 | 35.08 | 34.57 | 34.91 | 1,722,603 | -0.14(-0.41%) |
Dec 08, 2004 | 34.86 | 35.29 | 34.86 | 35.06 | 946,549 | +0.39(+1.13%) |
Dec 07, 2004 | 34.72 | 34.90 | 34.53 | 34.66 | 754,859 | -0.54(-1.52%) |
Dec 06, 2004 | 35.21 | 35.33 | 35.05 | 35.20 | 334,936 | -0.01(-0.03%) |
Dec 03, 2004 | 35.15 | 35.29 | 35.05 | 35.21 | 496,557 | +0.31(+0.88%) |
Dec 02, 2004 | 35.01 | 35.03 | 34.82 | 34.90 | 560,558 | -0.20(-0.57%) |
Dec 01, 2004 | 34.34 | 35.10 | 34.34 | 35.10 | 647,111 | +0.28(+0.80%) |
Nov 30, 2004 | 35.04 | 35.04 | 34.72 | 34.83 | 549,700 | -0.01(-0.03%) |
Nov 29, 2004 | 35.06 | 35.25 | 34.83 | 34.84 | 701,507 | +0.38(+1.11%) |
Nov 26, 2004 | 34.10 | 34.61 | 34.10 | 34.45 | 185,739 | +0.05(+0.14%) |
Nov 24, 2004 | 34.43 | 34.61 | 34.36 | 34.40 | 457,509 | +0.09(+0.25%) |
Nov 23, 2004 | 34.36 | 34.48 | 34.06 | 34.32 | 336,084 | -0.17(-0.50%) |
Nov 22, 2004 | 34.27 | 34.54 | 34.04 | 34.49 | 377,742 | -0.12(-0.36%) |
Nov 19, 2004 | 34.65 | 34.94 | 34.54 | 34.61 | 330,968 | -0.13(-0.39%) |
Nov 18, 2004 | 34.59 | 34.87 | 34.55 | 34.75 | 316,978 | +0.08(+0.22%) |
Nov 17, 2004 | 34.17 | 34.95 | 34.17 | 34.67 | 485,072 | +0.30(+0.86%) |
Nov 16, 2004 | 34.48 | 34.49 | 34.16 | 34.38 | 367,302 | -0.37(-1.08%) |
Nov 15, 2004 | 34.48 | 34.78 | 34.48 | 34.75 | 454,272 | +0.27(+0.78%) |
Nov 12, 2004 | 34.34 | 34.57 | 34.12 | 34.48 | 364,691 | +0.58(+1.72%) |
Nov 11, 2004 | 33.71 | 34.15 | 33.62 | 33.90 | 890,900 | +0.32(+0.94%) |
Nov 10, 2004 | 33.67 | 33.67 | 33.38 | 33.58 | 753,815 | -0.40(-1.18%) |
Nov 09, 2004 | 33.81 | 33.98 | 33.75 | 33.98 | 841,307 | -0.37(-1.09%) |
Nov 08, 2004 | 34.17 | 34.52 | 34.01 | 34.36 | 316,456 | -0.31(-0.88%) |
Nov 05, 2004 | 34.58 | 34.93 | 34.48 | 34.66 | 533,412 | +0.50(+1.46%) |
Nov 04, 2004 | 33.62 | 34.22 | 33.61 | 34.16 | 501,568 | +0.49(+1.45%) |
Nov 03, 2004 | 33.76 | 34.05 | 33.63 | 33.68 | 567,762 | +0.17(+0.51%) |
Nov 02, 2004 | 33.14 | 33.62 | 33.09 | 33.50 | 360,828 | +0.19(+0.58%) |
Nov 01, 2004 | 33.17 | 33.37 | 33.04 | 33.31 | 162,143 | -0.07(-0.20%) |
Oct 29, 2004 | 33.14 | 33.49 | 33.11 | 33.38 | 417,417 | +0.35(+1.07%) |
Oct 28, 2004 | 33.53 | 33.56 | 33.00 | 33.02 | 698,479 | -0.53(-1.57%) |
Oct 27, 2004 | 32.95 | 33.64 | 32.88 | 33.55 | 487,578 | +0.55(+1.65%) |
Oct 26, 2004 | 32.93 | 33.12 | 32.81 | 33.01 | 259,659 | +0.17(+0.53%) |
Oct 25, 2004 | 32.79 | 33.04 | 32.77 | 32.83 | 205,158 | +0.10(+0.29%) |
Oct 22, 2004 | 32.79 | 32.96 | 32.72 | 32.74 | 278,765 | -0.04(-0.12%) |
Oct 21, 2004 | 32.52 | 32.85 | 32.50 | 32.78 | 389,749 | +0.16(+0.50%) |
Oct 20, 2004 | 32.56 | 32.65 | 32.37 | 32.61 | 316,142 | -0.18(-0.55%) |
Oct 19, 2004 | 32.80 | 33.04 | 32.79 | 32.79 | 517,960 | +0.14(+0.44%) |
Oct 18, 2004 | 32.51 | 32.71 | 32.34 | 32.65 | 309,669 | +0.03(+0.09%) |
Oct 15, 2004 | 32.66 | 32.75 | 32.57 | 32.62 | 319,170 | +0.04(+0.12%) |
Oct 14, 2004 | 32.91 | 32.92 | 32.51 | 32.58 | 485,594 | -0.38(-1.16%) |
Oct 13, 2004 | 33.19 | 33.21 | 32.87 | 32.97 | 460,328 | -0.35(-1.06%) |
Oct 12, 2004 | 33.14 | 33.36 | 33.04 | 33.32 | 703,491 | -0.34(-1.02%) |
Oct 11, 2004 | 33.69 | 33.89 | 33.67 | 33.67 | 352,894 | +0.08(+0.23%) |
Oct 08, 2004 | 33.60 | 33.91 | 33.59 | 33.59 | 397,162 | +0.12(+0.37%) |
Oct 07, 2004 | 33.77 | 33.78 | 33.44 | 33.47 | 367,093 | -0.30(-0.88%) |
Oct 06, 2004 | 33.43 | 33.78 | 33.35 | 33.76 | 320,841 | +0.34(+1.00%) |
Oct 05, 2004 | 33.81 | 33.81 | 33.37 | 33.43 | 564,630 | -0.29(-0.85%) |
Oct 04, 2004 | 33.71 | 33.78 | 33.48 | 33.71 | 986,119 | +0.44(+1.32%) |