Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.62 | 34.84 | 34.58 | 34.68 | 1,816,146 | -0.03(-0.08%) |
Dec 30, 2004 | 34.93 | 35.05 | 34.64 | 34.71 | 2,042,117 | -0.19(-0.53%) |
Dec 29, 2004 | 34.14 | 35.01 | 34.10 | 34.90 | 2,725,196 | +0.44(+1.27%) |
Dec 28, 2004 | 34.01 | 34.48 | 33.98 | 34.46 | 1,735,053 | +0.46(+1.35%) |
Dec 27, 2004 | 34.23 | 34.43 | 33.92 | 34.00 | 2,566,499 | -0.03(-0.08%) |
Dec 23, 2004 | 34.14 | 34.45 | 34.03 | 34.03 | 1,993,964 | -0.22(-0.65%) |
Dec 22, 2004 | 34.09 | 34.61 | 34.04 | 34.25 | 3,014,813 | -0.11(-0.33%) |
Dec 21, 2004 | 34.23 | 34.39 | 33.98 | 34.37 | 3,759,444 | +0.16(+0.46%) |
Dec 20, 2004 | 34.24 | 34.53 | 34.00 | 34.21 | 3,119,773 | -0.03(-0.08%) |
Dec 17, 2004 | 34.28 | 34.55 | 34.08 | 34.24 | 5,284,996 | -0.11(-0.33%) |
Dec 16, 2004 | 34.68 | 34.72 | 34.18 | 34.35 | 3,987,789 | -0.29(-0.85%) |
Dec 15, 2004 | 34.25 | 34.75 | 34.22 | 34.65 | 4,194,499 | +0.31(+0.90%) |
Dec 14, 2004 | 33.67 | 34.38 | 33.67 | 34.34 | 4,636,392 | +0.61(+1.81%) |
Dec 13, 2004 | 34.07 | 34.29 | 33.53 | 33.73 | 5,367,345 | -0.32(-0.93%) |
Dec 10, 2004 | 34.18 | 34.39 | 33.80 | 34.05 | 6,022,509 | -0.42(-1.21%) |
Dec 09, 2004 | 33.85 | 34.82 | 33.71 | 34.46 | 11,435,356 | -0.57(-1.64%) |
Dec 08, 2004 | 34.43 | 35.05 | 34.40 | 35.03 | 5,301,885 | +0.60(+1.75%) |
Dec 07, 2004 | 34.58 | 34.93 | 34.26 | 34.43 | 5,537,347 | -0.16(-0.46%) |
Dec 06, 2004 | 34.32 | 34.82 | 34.02 | 34.59 | 5,339,709 | +0.26(+0.75%) |
Dec 03, 2004 | 34.89 | 35.29 | 34.33 | 34.33 | 5,647,890 | -0.91(-2.58%) |
Dec 02, 2004 | 35.01 | 35.69 | 34.68 | 35.24 | 5,421,221 | -0.31(-0.88%) |
Dec 01, 2004 | 34.96 | 35.60 | 34.95 | 35.55 | 6,359,163 | +0.73(+2.11%) |
Nov 30, 2004 | 35.31 | 35.36 | 34.71 | 34.82 | 5,443,972 | -0.59(-1.68%) |
Nov 29, 2004 | 35.35 | 35.59 | 35.21 | 35.41 | 3,136,941 | -0.15(-0.42%) |
Nov 26, 2004 | 35.29 | 35.69 | 35.13 | 35.57 | 915,749 | +0.04(+0.10%) |
Nov 24, 2004 | 35.64 | 35.67 | 35.02 | 35.53 | 3,885,759 | -0.07(-0.20%) |
Nov 23, 2004 | 34.84 | 35.66 | 34.81 | 35.60 | 5,697,718 | +0.57(+1.62%) |
Nov 22, 2004 | 34.05 | 35.11 | 33.96 | 35.03 | 6,248,341 | +1.02(+2.99%) |
Nov 19, 2004 | 34.59 | 34.72 | 34.00 | 34.02 | 4,633,043 | -0.62(-1.80%) |
Nov 18, 2004 | 34.89 | 35.06 | 34.55 | 34.64 | 4,783,364 | -0.44(-1.27%) |
Nov 17, 2004 | 35.18 | 35.29 | 34.57 | 35.09 | 8,315,163 | +0.24(+0.70%) |
Nov 16, 2004 | 35.54 | 35.64 | 34.78 | 34.84 | 6,874,891 | -0.80(-2.23%) |
Nov 15, 2004 | 35.15 | 35.72 | 34.99 | 35.64 | 4,594,939 | +0.44(+1.26%) |
Nov 12, 2004 | 34.66 | 35.25 | 34.60 | 35.19 | 3,841,375 | +0.31(+0.88%) |
Nov 11, 2004 | 35.11 | 35.14 | 34.76 | 34.88 | 4,193,940 | -0.15(-0.43%) |
Nov 10, 2004 | 35.14 | 35.24 | 34.91 | 35.03 | 3,443,447 | -0.07(-0.20%) |
Nov 09, 2004 | 35.14 | 35.31 | 35.00 | 35.11 | 5,200,972 | -0.13(-0.37%) |
Nov 08, 2004 | 34.93 | 35.44 | 34.68 | 35.24 | 5,949,372 | -0.27(-0.75%) |
Nov 05, 2004 | 35.50 | 36.15 | 35.23 | 35.50 | 5,357,017 | +0.09(+0.26%) |
Nov 04, 2004 | 35.02 | 35.51 | 34.32 | 35.41 | 6,428,252 | +0.63(+1.81%) |
Nov 03, 2004 | 35.11 | 35.46 | 34.53 | 34.78 | 5,738,614 | +0.01(+0.02%) |
Nov 02, 2004 | 34.51 | 35.04 | 34.28 | 34.77 | 4,258,005 | +0.28(+0.81%) |
Nov 01, 2004 | 34.08 | 34.50 | 33.82 | 34.49 | 4,447,269 | +0.14(+0.42%) |
Oct 29, 2004 | 34.55 | 34.67 | 34.01 | 34.35 | 4,065,532 | -0.19(-0.56%) |
Oct 28, 2004 | 34.23 | 34.78 | 34.13 | 34.54 | 4,710,227 | +0.08(+0.23%) |
Oct 27, 2004 | 33.57 | 34.62 | 33.34 | 34.46 | 6,463,844 | +0.65(+1.93%) |
Oct 26, 2004 | 33.14 | 34.35 | 33.09 | 33.81 | 10,390,639 | +0.86(+2.62%) |
Oct 25, 2004 | 32.65 | 33.07 | 32.48 | 32.95 | 3,498,719 | +0.18(+0.56%) |
Oct 22, 2004 | 33.37 | 33.49 | 32.74 | 32.76 | 5,236,424 | -0.57(-1.70%) |
Oct 21, 2004 | 33.19 | 33.37 | 32.86 | 33.33 | 7,693,916 | +0.04(+0.13%) |
Oct 20, 2004 | 32.89 | 33.32 | 32.75 | 33.29 | 4,577,771 | +0.18(+0.54%) |
Oct 19, 2004 | 32.91 | 33.28 | 32.83 | 33.11 | 6,574,945 | +0.06(+0.17%) |
Oct 18, 2004 | 32.67 | 33.05 | 32.41 | 33.05 | 4,673,100 | +0.38(+1.16%) |
Oct 15, 2004 | 32.60 | 32.94 | 32.36 | 32.67 | 5,223,444 | +0.14(+0.42%) |
Oct 14, 2004 | 32.53 | 32.95 | 32.31 | 32.53 | 6,349,393 | -0.01(-0.02%) |
Oct 13, 2004 | 32.28 | 32.80 | 32.20 | 32.54 | 5,209,207 | +0.06(+0.20%) |
Oct 12, 2004 | 31.98 | 32.54 | 31.80 | 32.48 | 6,333,481 | +0.31(+0.96%) |
Oct 11, 2004 | 31.88 | 32.24 | 31.62 | 32.17 | 4,377,202 | +0.15(+0.47%) |
Oct 08, 2004 | 31.64 | 32.56 | 31.53 | 32.02 | 8,950,228 | +0.03(+0.09%) |
Oct 07, 2004 | 31.67 | 32.18 | 31.53 | 31.99 | 12,894,330 | +1.23(+4.01%) |
Oct 06, 2004 | 30.77 | 30.92 | 30.26 | 30.76 | 5,480,959 | -0.09(-0.30%) |
Oct 05, 2004 | 30.93 | 31.28 | 30.74 | 30.85 | 4,097,634 | -0.17(-0.55%) |
Oct 04, 2004 | 30.31 | 31.40 | 30.31 | 31.02 | 6,341,716 | +0.72(+2.39%) |