Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.00 | 39.13 | 38.80 | 38.97 | 585,162 | -0.15(-0.39%) |
Dec 30, 2004 | 38.89 | 39.21 | 38.85 | 39.13 | 463,896 | +0.37(+0.96%) |
Dec 29, 2004 | 38.96 | 38.96 | 38.66 | 38.76 | 355,633 | -0.20(-0.53%) |
Dec 28, 2004 | 38.67 | 38.96 | 38.62 | 38.96 | 750,278 | +0.30(+0.77%) |
Dec 27, 2004 | 38.61 | 38.80 | 38.44 | 38.66 | 783,543 | +0.24(+0.62%) |
Dec 23, 2004 | 38.72 | 38.77 | 38.28 | 38.42 | 1,250,766 | -0.24(-0.62%) |
Dec 22, 2004 | 38.85 | 38.99 | 38.61 | 38.66 | 1,220,676 | -0.12(-0.31%) |
Dec 21, 2004 | 39.02 | 39.05 | 38.62 | 38.78 | 964,687 | -0.15(-0.37%) |
Dec 20, 2004 | 38.80 | 39.32 | 38.52 | 38.93 | 1,315,482 | +0.14(+0.36%) |
Dec 17, 2004 | 38.69 | 39.28 | 38.60 | 38.79 | 2,023,574 | -0.11(-0.29%) |
Dec 16, 2004 | 38.36 | 39.10 | 38.19 | 38.90 | 4,512,709 | +0.64(+1.68%) |
Dec 15, 2004 | 38.21 | 38.33 | 37.69 | 38.26 | 1,614,565 | +0.06(+0.16%) |
Dec 14, 2004 | 37.98 | 38.32 | 37.64 | 38.20 | 1,198,449 | +0.25(+0.66%) |
Dec 13, 2004 | 37.96 | 38.17 | 37.90 | 37.95 | 1,218,106 | -0.01(-0.03%) |
Dec 10, 2004 | 38.26 | 38.26 | 37.91 | 37.96 | 1,357,063 | -0.40(-1.03%) |
Dec 09, 2004 | 37.78 | 38.36 | 37.50 | 38.36 | 1,895,957 | +0.66(+1.75%) |
Dec 08, 2004 | 37.66 | 37.72 | 37.12 | 37.70 | 1,375,359 | +0.00(+0.00%) |
Dec 07, 2004 | 37.80 | 37.93 | 37.51 | 37.70 | 2,221,350 | +0.04(+0.11%) |
Dec 06, 2004 | 37.93 | 37.93 | 37.60 | 37.66 | 1,773,330 | -0.18(-0.47%) |
Dec 03, 2004 | 37.33 | 37.85 | 37.13 | 37.84 | 2,273,818 | +0.38(+1.01%) |
Dec 02, 2004 | 36.44 | 37.47 | 36.27 | 37.46 | 2,176,140 | +1.09(+3.00%) |
Dec 01, 2004 | 36.54 | 36.76 | 36.35 | 36.37 | 1,578,427 | -0.09(-0.24%) |
Nov 30, 2004 | 36.44 | 36.59 | 36.02 | 36.45 | 3,171,673 | +0.07(+0.18%) |
Nov 29, 2004 | 36.41 | 36.54 | 36.28 | 36.39 | 1,556,502 | +0.15(+0.40%) |
Nov 26, 2004 | 36.26 | 36.47 | 36.21 | 36.24 | 722,910 | -0.07(-0.20%) |
Nov 24, 2004 | 36.47 | 36.56 | 36.22 | 36.31 | 2,691,144 | -0.09(-0.25%) |
Nov 23, 2004 | 37.14 | 37.17 | 35.65 | 36.41 | 19,504,066 | -0.90(-2.41%) |
Nov 22, 2004 | 37.46 | 37.66 | 37.08 | 37.31 | 1,389,572 | -0.03(-0.07%) |
Nov 19, 2004 | 37.90 | 37.90 | 37.33 | 37.33 | 2,462,068 | -0.56(-1.48%) |
Nov 18, 2004 | 37.51 | 38.05 | 37.51 | 37.90 | 2,489,436 | -0.19(-0.49%) |
Nov 17, 2004 | 37.70 | 38.19 | 37.57 | 38.08 | 2,326,135 | +0.56(+1.50%) |
Nov 16, 2004 | 37.04 | 37.69 | 37.01 | 37.52 | 2,214,546 | +0.36(+0.98%) |
Nov 15, 2004 | 36.94 | 37.23 | 36.55 | 37.15 | 1,890,967 | +0.28(+0.77%) |
Nov 12, 2004 | 36.98 | 37.00 | 36.64 | 36.87 | 1,142,050 | -0.07(-0.18%) |
Nov 11, 2004 | 36.61 | 37.03 | 36.47 | 36.94 | 1,019,574 | +0.59(+1.62%) |
Nov 10, 2004 | 36.57 | 36.61 | 36.28 | 36.35 | 1,534,124 | -0.22(-0.61%) |
Nov 09, 2004 | 36.67 | 36.78 | 36.49 | 36.57 | 1,408,624 | +0.13(+0.36%) |
Nov 08, 2004 | 36.90 | 36.95 | 36.32 | 36.44 | 1,023,505 | -0.26(-0.72%) |
Nov 05, 2004 | 36.90 | 36.92 | 36.44 | 36.71 | 2,273,516 | -0.19(-0.52%) |
Nov 04, 2004 | 36.32 | 36.92 | 36.20 | 36.90 | 2,244,333 | +0.75(+2.09%) |
Nov 03, 2004 | 35.88 | 36.48 | 35.18 | 36.14 | 4,087,974 | +0.58(+1.64%) |
Nov 02, 2004 | 36.47 | 36.97 | 35.51 | 35.56 | 5,368,982 | -0.91(-2.50%) |
Nov 01, 2004 | 36.20 | 36.75 | 35.83 | 36.47 | 2,714,429 | +0.36(+1.01%) |
Oct 29, 2004 | 36.34 | 36.38 | 35.97 | 36.11 | 1,763,955 | -0.23(-0.64%) |
Oct 28, 2004 | 36.34 | 36.63 | 35.93 | 36.34 | 2,265,502 | +0.05(+0.15%) |
Oct 27, 2004 | 36.49 | 36.54 | 35.98 | 36.29 | 2,097,211 | -0.38(-1.03%) |
Oct 26, 2004 | 36.78 | 37.14 | 36.55 | 36.67 | 1,967,024 | -0.11(-0.31%) |
Oct 25, 2004 | 36.98 | 36.98 | 36.43 | 36.78 | 1,279,495 | -0.20(-0.54%) |
Oct 22, 2004 | 36.97 | 37.33 | 36.84 | 36.98 | 1,174,256 | +0.03(+0.09%) |
Oct 21, 2004 | 36.54 | 37.01 | 36.31 | 36.94 | 1,406,205 | +0.40(+1.10%) |
Oct 20, 2004 | 36.37 | 36.56 | 36.21 | 36.54 | 1,909,868 | +0.17(+0.45%) |
Oct 19, 2004 | 36.56 | 36.60 | 36.29 | 36.37 | 1,817,633 | -0.07(-0.18%) |
Oct 18, 2004 | 36.41 | 36.61 | 36.24 | 36.44 | 1,512,955 | +0.05(+0.15%) |
Oct 15, 2004 | 36.43 | 36.57 | 36.22 | 36.39 | 2,194,889 | +0.18(+0.49%) |
Oct 14, 2004 | 36.10 | 36.47 | 36.04 | 36.21 | 1,745,962 | +0.11(+0.29%) |
Oct 13, 2004 | 36.18 | 36.36 | 35.94 | 36.10 | 2,299,069 | -0.08(-0.22%) |
Oct 12, 2004 | 36.14 | 36.29 | 35.91 | 36.18 | 2,002,708 | +0.09(+0.26%) |
Oct 11, 2004 | 36.51 | 36.58 | 36.03 | 36.09 | 1,916,975 | -0.48(-1.32%) |
Oct 08, 2004 | 36.21 | 36.57 | 36.14 | 36.57 | 3,374,741 | -0.09(-0.23%) |
Oct 07, 2004 | 36.97 | 37.37 | 36.14 | 36.66 | 9,013,926 | +0.74(+2.06%) |
Oct 06, 2004 | 35.58 | 35.94 | 35.40 | 35.92 | 2,693,261 | +0.40(+1.14%) |
Oct 05, 2004 | 35.61 | 35.63 | 35.22 | 35.51 | 1,272,691 | -0.24(-0.67%) |
Oct 04, 2004 | 35.98 | 36.19 | 35.67 | 35.75 | 1,299,152 | -0.18(-0.50%) |