Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 32.03 | 32.25 | 31.81 | 32.01 | 493,890 | +0.16(+0.50%) |
Dec 30, 2004 | 32.14 | 32.18 | 31.80 | 31.85 | 774,393 | -0.29(-0.90%) |
Dec 29, 2004 | 31.96 | 32.16 | 31.64 | 32.14 | 607,113 | -0.26(-0.79%) |
Dec 28, 2004 | 32.71 | 32.80 | 32.28 | 32.40 | 339,556 | -0.49(-1.50%) |
Dec 27, 2004 | 32.53 | 32.99 | 32.48 | 32.89 | 457,436 | +0.56(+1.74%) |
Dec 23, 2004 | 32.35 | 32.76 | 32.29 | 32.33 | 355,342 | +0.00(+0.00%) |
Dec 22, 2004 | 32.39 | 32.43 | 32.13 | 32.33 | 463,795 | +0.06(+0.19%) |
Dec 21, 2004 | 31.96 | 32.36 | 31.96 | 32.26 | 365,449 | +0.38(+1.19%) |
Dec 20, 2004 | 31.70 | 32.10 | 31.52 | 31.89 | 490,596 | +0.58(+1.86%) |
Dec 17, 2004 | 31.73 | 31.98 | 31.30 | 31.30 | 857,749 | -0.21(-0.67%) |
Dec 16, 2004 | 32.40 | 32.80 | 31.39 | 31.52 | 1,485,077 | -0.85(-2.61%) |
Dec 15, 2004 | 32.46 | 32.91 | 32.32 | 32.36 | 742,822 | +0.06(+0.19%) |
Dec 14, 2004 | 32.31 | 32.35 | 31.76 | 32.30 | 711,365 | -0.10(-0.30%) |
Dec 13, 2004 | 32.25 | 32.95 | 32.05 | 32.40 | 709,889 | +0.33(+1.04%) |
Dec 10, 2004 | 32.11 | 32.74 | 31.92 | 32.06 | 757,472 | -0.31(-0.95%) |
Dec 09, 2004 | 32.18 | 32.67 | 31.88 | 32.37 | 1,145,748 | -0.49(-1.50%) |
Dec 08, 2004 | 32.02 | 32.88 | 31.66 | 32.86 | 1,953,756 | -0.48(-1.45%) |
Dec 07, 2004 | 33.70 | 34.36 | 33.34 | 33.35 | 918,279 | -0.77(-2.27%) |
Dec 06, 2004 | 33.55 | 34.55 | 33.24 | 34.12 | 1,094,757 | -0.39(-1.12%) |
Dec 03, 2004 | 34.14 | 35.04 | 33.92 | 34.51 | 986,644 | +0.50(+1.48%) |
Dec 02, 2004 | 35.03 | 35.22 | 33.90 | 34.01 | 1,220,246 | -1.18(-3.35%) |
Dec 01, 2004 | 35.22 | 35.47 | 34.87 | 35.19 | 806,191 | +0.04(+0.13%) |
Nov 30, 2004 | 35.44 | 35.67 | 34.80 | 35.14 | 904,083 | -0.97(-2.68%) |
Nov 29, 2004 | 35.24 | 36.13 | 35.22 | 36.11 | 1,252,157 | +0.87(+2.47%) |
Nov 26, 2004 | 34.43 | 35.26 | 34.43 | 35.24 | 455,392 | +1.17(+3.44%) |
Nov 24, 2004 | 34.19 | 34.46 | 33.80 | 34.07 | 957,913 | -0.34(-1.00%) |
Nov 23, 2004 | 34.96 | 35.20 | 34.38 | 34.41 | 773,825 | -0.81(-2.30%) |
Nov 22, 2004 | 35.31 | 35.35 | 34.88 | 35.22 | 547,833 | -0.04(-0.10%) |
Nov 19, 2004 | 35.66 | 35.70 | 35.06 | 35.26 | 1,267,148 | -0.10(-0.27%) |
Nov 18, 2004 | 36.19 | 36.32 | 35.02 | 35.35 | 1,127,350 | -1.19(-3.25%) |
Nov 17, 2004 | 37.27 | 37.34 | 36.47 | 36.54 | 1,418,756 | +0.20(+0.56%) |
Nov 16, 2004 | 36.37 | 36.76 | 35.93 | 36.34 | 1,036,499 | +0.40(+1.10%) |
Nov 15, 2004 | 36.37 | 36.94 | 35.76 | 35.94 | 1,040,247 | +0.04(+0.10%) |
Nov 12, 2004 | 34.78 | 36.16 | 34.78 | 35.91 | 2,216,771 | +1.57(+4.56%) |
Nov 11, 2004 | 33.93 | 34.34 | 33.64 | 34.34 | 1,002,884 | +0.71(+2.12%) |
Nov 10, 2004 | 33.90 | 34.04 | 33.27 | 33.63 | 728,059 | -0.04(-0.13%) |
Nov 09, 2004 | 33.99 | 34.10 | 33.67 | 33.67 | 804,601 | -0.19(-0.57%) |
Nov 08, 2004 | 33.93 | 34.17 | 33.58 | 33.87 | 1,034,909 | +0.27(+0.81%) |
Nov 05, 2004 | 32.54 | 33.70 | 32.43 | 33.59 | 695,807 | +0.85(+2.61%) |
Nov 04, 2004 | 32.89 | 33.15 | 32.71 | 32.74 | 991,641 | +0.80(+2.51%) |
Nov 03, 2004 | 31.92 | 31.97 | 31.50 | 31.94 | 1,237,280 | +0.55(+1.77%) |
Nov 02, 2004 | 32.14 | 32.15 | 31.21 | 31.38 | 1,236,826 | -1.03(-3.18%) |
Nov 01, 2004 | 32.78 | 32.95 | 32.37 | 32.41 | 704,097 | -0.24(-0.73%) |
Oct 29, 2004 | 32.40 | 32.92 | 32.33 | 32.65 | 890,569 | +0.41(+1.28%) |
Oct 28, 2004 | 32.40 | 33.21 | 32.23 | 32.24 | 1,474,856 | -0.97(-2.92%) |
Oct 27, 2004 | 34.12 | 34.39 | 33.02 | 33.21 | 1,426,024 | -1.05(-3.06%) |
Oct 26, 2004 | 34.25 | 34.29 | 33.90 | 34.25 | 899,881 | +0.09(+0.26%) |
Oct 25, 2004 | 33.48 | 34.30 | 33.48 | 34.17 | 1,142,454 | +1.14(+3.47%) |
Oct 22, 2004 | 33.15 | 33.46 | 32.84 | 33.02 | 446,534 | -0.06(-0.19%) |
Oct 21, 2004 | 33.00 | 33.21 | 32.61 | 33.08 | 615,403 | -0.12(-0.37%) |
Oct 20, 2004 | 33.24 | 33.51 | 33.11 | 33.21 | 1,070,000 | +0.46(+1.40%) |
Oct 19, 2004 | 33.02 | 33.21 | 32.63 | 32.75 | 1,354,138 | +0.50(+1.56%) |
Oct 18, 2004 | 33.21 | 33.21 | 32.17 | 32.25 | 1,418,756 | -0.22(-0.68%) |
Oct 15, 2004 | 32.45 | 32.91 | 32.24 | 32.47 | 845,711 | +0.35(+1.10%) |
Oct 14, 2004 | 32.01 | 32.33 | 31.70 | 32.11 | 1,118,492 | +0.26(+0.83%) |
Oct 13, 2004 | 31.79 | 32.09 | 30.95 | 31.85 | 1,756,382 | -0.97(-2.95%) |
Oct 12, 2004 | 32.89 | 33.31 | 32.68 | 32.82 | 713,182 | -0.86(-2.56%) |
Oct 11, 2004 | 33.73 | 33.73 | 33.06 | 33.68 | 531,479 | +0.08(+0.24%) |
Oct 08, 2004 | 33.64 | 33.96 | 33.51 | 33.60 | 971,767 | +0.55(+1.65%) |
Oct 07, 2004 | 33.64 | 33.73 | 32.99 | 33.06 | 649,359 | -0.75(-2.21%) |
Oct 06, 2004 | 33.32 | 33.80 | 33.32 | 33.80 | 866,721 | +0.16(+0.47%) |
Oct 05, 2004 | 32.81 | 33.81 | 32.57 | 33.65 | 1,324,838 | +0.96(+2.94%) |
Oct 04, 2004 | 32.92 | 33.03 | 32.36 | 32.69 | 1,104,637 | -1.04(-3.08%) |