Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.23 | 31.51 | 31.19 | 31.29 | 2,919,981 | +0.11(+0.36%) |
Dec 30, 2004 | 31.13 | 31.27 | 31.01 | 31.18 | 2,596,815 | +0.05(+0.17%) |
Dec 29, 2004 | 31.34 | 31.56 | 31.06 | 31.13 | 2,841,835 | -0.50(-1.59%) |
Dec 28, 2004 | 31.57 | 31.68 | 31.49 | 31.63 | 2,252,941 | +0.12(+0.38%) |
Dec 27, 2004 | 31.62 | 31.68 | 31.49 | 31.51 | 1,938,693 | -0.04(-0.13%) |
Dec 23, 2004 | 31.56 | 31.64 | 31.43 | 31.55 | 1,689,290 | +0.09(+0.27%) |
Dec 22, 2004 | 31.43 | 31.60 | 31.26 | 31.46 | 2,668,159 | -0.11(-0.36%) |
Dec 21, 2004 | 31.20 | 31.58 | 31.07 | 31.58 | 3,985,915 | +0.30(+0.95%) |
Dec 20, 2004 | 31.32 | 31.54 | 31.23 | 31.28 | 3,676,353 | +0.11(+0.34%) |
Dec 17, 2004 | 30.88 | 31.46 | 30.86 | 31.17 | 7,920,589 | -0.43(-1.36%) |
Dec 16, 2004 | 31.77 | 31.82 | 31.35 | 31.60 | 4,596,726 | -0.22(-0.69%) |
Dec 15, 2004 | 31.49 | 31.84 | 31.43 | 31.82 | 5,838,300 | +0.40(+1.26%) |
Dec 14, 2004 | 31.09 | 31.48 | 31.09 | 31.43 | 4,595,365 | +0.20(+0.64%) |
Dec 13, 2004 | 30.96 | 31.31 | 30.89 | 31.23 | 5,972,826 | +0.37(+1.20%) |
Dec 10, 2004 | 30.53 | 30.98 | 30.52 | 30.86 | 4,945,134 | +0.21(+0.69%) |
Dec 09, 2004 | 30.20 | 30.68 | 29.98 | 30.64 | 6,752,929 | +0.36(+1.18%) |
Dec 08, 2004 | 30.47 | 30.84 | 30.08 | 30.29 | 9,301,073 | -0.14(-0.46%) |
Dec 07, 2004 | 31.00 | 31.11 | 30.36 | 30.43 | 7,201,250 | -0.67(-2.15%) |
Dec 06, 2004 | 31.63 | 31.72 | 30.94 | 31.09 | 6,931,139 | -0.65(-2.06%) |
Dec 03, 2004 | 31.86 | 33.42 | 31.29 | 31.75 | 18,463,992 | -2.43(-7.10%) |
Dec 02, 2004 | 34.01 | 34.27 | 33.93 | 34.18 | 2,065,964 | +0.07(+0.21%) |
Dec 01, 2004 | 33.52 | 34.17 | 33.42 | 34.10 | 2,794,826 | +0.79(+2.36%) |
Nov 30, 2004 | 33.52 | 33.69 | 33.28 | 33.32 | 2,622,965 | -0.28(-0.83%) |
Nov 29, 2004 | 33.75 | 33.91 | 33.46 | 33.59 | 1,801,446 | -0.22(-0.65%) |
Nov 26, 2004 | 33.84 | 34.02 | 33.81 | 33.81 | 405,695 | -0.05(-0.14%) |
Nov 24, 2004 | 34.07 | 34.34 | 33.67 | 33.86 | 1,849,815 | -0.11(-0.33%) |
Nov 23, 2004 | 33.81 | 34.02 | 33.56 | 33.97 | 2,282,265 | +0.08(+0.23%) |
Nov 22, 2004 | 33.81 | 33.97 | 33.48 | 33.89 | 2,379,910 | +0.15(+0.43%) |
Nov 19, 2004 | 34.41 | 34.44 | 33.67 | 33.75 | 1,595,575 | -0.62(-1.81%) |
Nov 18, 2004 | 34.36 | 34.63 | 34.26 | 34.37 | 1,538,137 | -0.19(-0.54%) |
Nov 17, 2004 | 34.37 | 34.61 | 34.27 | 34.55 | 4,176,217 | +0.24(+0.71%) |
Nov 16, 2004 | 34.08 | 34.39 | 33.98 | 34.31 | 3,328,398 | +0.15(+0.45%) |
Nov 15, 2004 | 34.00 | 34.20 | 33.81 | 34.16 | 1,647,572 | +0.11(+0.31%) |
Nov 12, 2004 | 33.65 | 34.12 | 33.35 | 34.05 | 2,487,985 | +0.44(+1.32%) |
Nov 11, 2004 | 33.05 | 33.63 | 33.05 | 33.61 | 1,487,954 | +0.54(+1.64%) |
Nov 10, 2004 | 33.01 | 33.30 | 32.81 | 33.07 | 1,370,961 | +0.13(+0.40%) |
Nov 09, 2004 | 33.22 | 33.25 | 32.42 | 32.93 | 1,867,349 | -0.13(-0.40%) |
Nov 08, 2004 | 33.69 | 33.74 | 32.96 | 33.07 | 3,854,260 | -0.69(-2.06%) |
Nov 05, 2004 | 34.02 | 34.22 | 33.67 | 33.76 | 3,319,631 | -0.19(-0.57%) |
Nov 04, 2004 | 33.16 | 33.96 | 32.91 | 33.95 | 3,511,898 | +0.87(+2.64%) |
Nov 03, 2004 | 32.89 | 33.11 | 32.81 | 33.08 | 3,122,073 | +0.38(+1.17%) |
Nov 02, 2004 | 32.62 | 33.08 | 32.48 | 32.70 | 1,815,654 | +0.09(+0.26%) |
Nov 01, 2004 | 32.65 | 32.79 | 32.46 | 32.61 | 3,642,948 | +0.07(+0.20%) |
Oct 29, 2004 | 32.47 | 32.72 | 32.43 | 32.54 | 2,136,855 | +0.00(+0.00%) |
Oct 28, 2004 | 32.62 | 32.73 | 31.92 | 32.54 | 2,497,658 | -0.11(-0.34%) |
Oct 27, 2004 | 32.16 | 32.72 | 31.76 | 32.66 | 2,138,367 | +0.50(+1.56%) |
Oct 26, 2004 | 31.55 | 32.24 | 31.52 | 32.15 | 2,513,378 | +0.60(+1.89%) |
Oct 25, 2004 | 31.51 | 31.72 | 31.30 | 31.56 | 2,033,013 | -0.08(-0.25%) |
Oct 22, 2004 | 32.26 | 32.41 | 31.64 | 31.64 | 2,261,406 | -0.59(-1.83%) |
Oct 21, 2004 | 32.51 | 32.65 | 32.05 | 32.23 | 2,322,018 | -0.21(-0.63%) |
Oct 20, 2004 | 32.77 | 32.81 | 32.10 | 32.43 | 3,035,009 | -0.46(-1.41%) |
Oct 19, 2004 | 32.88 | 33.05 | 32.68 | 32.89 | 3,575,533 | -0.03(-0.08%) |
Oct 18, 2004 | 32.18 | 32.95 | 32.15 | 32.92 | 2,102,241 | +0.66(+2.05%) |
Oct 15, 2004 | 32.61 | 32.61 | 32.13 | 32.26 | 3,277,157 | -0.10(-0.31%) |
Oct 14, 2004 | 32.93 | 32.93 | 32.34 | 32.36 | 3,533,815 | -0.55(-1.67%) |
Oct 13, 2004 | 33.26 | 33.35 | 32.81 | 32.91 | 2,710,482 | -0.22(-0.68%) |
Oct 12, 2004 | 32.94 | 33.34 | 32.83 | 33.13 | 2,519,878 | -0.03(-0.10%) |
Oct 11, 2004 | 33.08 | 33.24 | 32.81 | 33.16 | 1,646,060 | +0.35(+1.07%) |
Oct 08, 2004 | 33.00 | 33.24 | 32.72 | 32.81 | 1,972,249 | -0.32(-0.98%) |
Oct 07, 2004 | 33.14 | 33.31 | 32.91 | 33.14 | 2,455,638 | -0.03(-0.08%) |
Oct 06, 2004 | 32.76 | 33.17 | 32.72 | 33.16 | 2,548,597 | +0.40(+1.23%) |
Oct 05, 2004 | 32.91 | 33.05 | 32.75 | 32.76 | 1,994,469 | -0.37(-1.11%) |
Oct 04, 2004 | 32.98 | 33.16 | 32.68 | 33.13 | 2,722,877 | +0.16(+0.49%) |