Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 37.40 | 37.55 | 37.30 | 37.36 | 1,302,981 | -0.03(-0.08%) |
Dec 30, 2004 | 37.37 | 37.40 | 37.24 | 37.38 | 1,633,330 | +0.22(+0.58%) |
Dec 29, 2004 | 37.09 | 37.20 | 37.02 | 37.17 | 1,537,243 | +0.10(+0.27%) |
Dec 28, 2004 | 36.76 | 37.09 | 36.76 | 37.07 | 1,596,778 | +0.34(+0.92%) |
Dec 27, 2004 | 36.78 | 36.92 | 36.58 | 36.73 | 1,732,462 | -0.13(-0.35%) |
Dec 23, 2004 | 37.02 | 37.38 | 36.78 | 36.86 | 2,188,526 | -0.16(-0.43%) |
Dec 22, 2004 | 36.44 | 37.08 | 36.44 | 37.02 | 2,556,396 | +0.51(+1.38%) |
Dec 21, 2004 | 36.47 | 36.63 | 36.33 | 36.51 | 3,301,550 | +0.22(+0.62%) |
Dec 20, 2004 | 36.40 | 36.47 | 36.19 | 36.29 | 2,652,483 | +0.14(+0.38%) |
Dec 17, 2004 | 36.15 | 36.51 | 36.08 | 36.15 | 7,221,294 | -0.36(-0.99%) |
Dec 16, 2004 | 36.76 | 36.90 | 36.51 | 36.51 | 4,339,671 | -0.58(-1.56%) |
Dec 15, 2004 | 36.58 | 37.23 | 36.54 | 37.09 | 3,785,582 | +0.59(+1.62%) |
Dec 14, 2004 | 36.24 | 36.56 | 36.21 | 36.50 | 3,360,670 | -0.10(-0.28%) |
Dec 13, 2004 | 36.91 | 36.91 | 36.45 | 36.60 | 2,383,468 | -0.07(-0.18%) |
Dec 10, 2004 | 36.91 | 36.91 | 36.45 | 36.66 | 2,339,717 | -0.08(-0.22%) |
Dec 09, 2004 | 36.83 | 36.92 | 36.55 | 36.74 | 3,206,848 | -0.27(-0.72%) |
Dec 08, 2004 | 36.80 | 37.16 | 36.69 | 37.01 | 3,183,865 | +0.32(+0.87%) |
Dec 07, 2004 | 36.89 | 36.89 | 36.60 | 36.69 | 2,142,699 | -0.12(-0.33%) |
Dec 06, 2004 | 36.69 | 36.92 | 36.52 | 36.81 | 3,376,453 | -0.27(-0.74%) |
Dec 03, 2004 | 37.05 | 37.20 | 36.79 | 37.09 | 2,201,679 | +0.11(+0.29%) |
Dec 02, 2004 | 37.05 | 37.12 | 36.75 | 36.98 | 2,124,284 | -0.17(-0.45%) |
Dec 01, 2004 | 36.64 | 37.15 | 36.58 | 37.15 | 2,987,400 | +0.67(+1.84%) |
Nov 30, 2004 | 36.42 | 36.66 | 36.22 | 36.47 | 3,300,443 | +0.03(+0.08%) |
Nov 29, 2004 | 36.84 | 37.02 | 36.34 | 36.45 | 2,669,097 | -0.39(-1.06%) |
Nov 26, 2004 | 36.69 | 37.04 | 36.60 | 36.84 | 1,284,567 | +0.04(+0.12%) |
Nov 24, 2004 | 36.83 | 36.92 | 36.69 | 36.79 | 1,742,154 | +0.03(+0.08%) |
Nov 23, 2004 | 36.84 | 36.94 | 36.38 | 36.76 | 3,168,358 | -0.15(-0.41%) |
Nov 22, 2004 | 36.37 | 37.01 | 36.28 | 36.92 | 2,922,189 | +0.60(+1.65%) |
Nov 19, 2004 | 36.66 | 36.76 | 36.21 | 36.32 | 2,934,927 | -0.27(-0.73%) |
Nov 18, 2004 | 36.62 | 36.69 | 36.37 | 36.58 | 1,770,260 | +0.12(+0.34%) |
Nov 17, 2004 | 36.47 | 36.81 | 36.43 | 36.46 | 2,848,532 | +0.10(+0.28%) |
Nov 16, 2004 | 36.34 | 36.45 | 36.07 | 36.36 | 3,417,159 | -0.05(-0.14%) |
Nov 15, 2004 | 36.63 | 36.76 | 36.30 | 36.41 | 2,483,985 | -0.24(-0.65%) |
Nov 12, 2004 | 36.37 | 36.71 | 36.25 | 36.65 | 3,376,176 | +0.16(+0.44%) |
Nov 11, 2004 | 35.98 | 36.62 | 35.93 | 36.49 | 5,474,986 | +0.68(+1.90%) |
Nov 10, 2004 | 35.36 | 36.03 | 35.35 | 35.81 | 5,642,929 | +0.96(+2.76%) |
Nov 09, 2004 | 34.92 | 35.07 | 34.76 | 34.85 | 2,728,078 | +0.00(+0.00%) |
Nov 08, 2004 | 35.15 | 35.27 | 34.81 | 34.85 | 3,062,857 | -0.06(-0.19%) |
Nov 05, 2004 | 35.21 | 35.30 | 34.57 | 34.91 | 2,793,843 | -0.16(-0.45%) |
Nov 04, 2004 | 34.49 | 35.07 | 34.39 | 35.07 | 3,237,585 | +0.33(+0.94%) |
Nov 03, 2004 | 34.93 | 35.12 | 34.63 | 34.75 | 3,443,880 | -0.01(-0.02%) |
Nov 02, 2004 | 34.70 | 35.18 | 34.70 | 34.76 | 2,790,797 | +0.09(+0.25%) |
Nov 01, 2004 | 34.83 | 34.91 | 34.57 | 34.67 | 1,976,139 | -0.07(-0.19%) |
Oct 29, 2004 | 34.39 | 34.79 | 34.16 | 34.73 | 2,857,670 | +0.28(+0.82%) |
Oct 28, 2004 | 34.38 | 34.65 | 34.23 | 34.45 | 2,791,074 | -0.09(-0.27%) |
Oct 27, 2004 | 34.24 | 34.55 | 34.02 | 34.55 | 3,565,303 | +0.16(+0.46%) |
Oct 26, 2004 | 34.09 | 34.40 | 33.91 | 34.39 | 4,881,299 | +0.66(+1.95%) |
Oct 25, 2004 | 33.59 | 33.90 | 33.48 | 33.73 | 2,649,021 | -0.09(-0.28%) |
Oct 22, 2004 | 34.01 | 34.25 | 33.72 | 33.82 | 3,835,840 | -0.19(-0.55%) |
Oct 21, 2004 | 33.22 | 34.21 | 33.08 | 34.01 | 5,773,075 | +0.54(+1.62%) |
Oct 20, 2004 | 33.30 | 33.69 | 32.86 | 33.47 | 6,917,666 | -0.10(-0.30%) |
Oct 19, 2004 | 34.63 | 34.65 | 33.18 | 33.57 | 6,918,912 | -1.14(-3.29%) |
Oct 18, 2004 | 34.28 | 34.78 | 33.90 | 34.71 | 3,964,879 | +0.48(+1.41%) |
Oct 15, 2004 | 34.38 | 34.40 | 33.95 | 34.23 | 6,004,984 | +0.00(+0.00%) |
Oct 14, 2004 | 34.49 | 34.71 | 33.53 | 34.23 | 7,246,077 | -0.18(-0.52%) |
Oct 13, 2004 | 34.73 | 34.74 | 34.32 | 34.41 | 3,908,113 | -0.15(-0.44%) |
Oct 12, 2004 | 34.57 | 34.63 | 34.43 | 34.56 | 2,477,893 | +0.00(+0.00%) |
Oct 11, 2004 | 34.75 | 34.83 | 34.50 | 34.56 | 1,819,964 | -0.04(-0.10%) |
Oct 08, 2004 | 34.75 | 34.99 | 34.50 | 34.60 | 1,788,259 | -0.15(-0.44%) |
Oct 07, 2004 | 35.04 | 35.04 | 34.70 | 34.75 | 2,105,732 | -0.28(-0.80%) |
Oct 06, 2004 | 34.92 | 35.09 | 34.76 | 35.03 | 2,017,814 | +0.14(+0.41%) |
Oct 05, 2004 | 35.11 | 35.21 | 34.68 | 34.89 | 3,678,281 | -0.22(-0.64%) |
Oct 04, 2004 | 35.32 | 35.51 | 35.08 | 35.11 | 3,792,782 | +0.10(+0.29%) |