Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.27 | 35.50 | 35.08 | 35.15 | 4,083,245 | -0.12(-0.33%) |
Dec 30, 2004 | 35.02 | 35.34 | 35.01 | 35.27 | 2,973,393 | +0.27(+0.77%) |
Dec 29, 2004 | 35.07 | 35.44 | 34.79 | 35.00 | 4,150,164 | -0.11(-0.31%) |
Dec 28, 2004 | 34.81 | 35.16 | 34.71 | 35.11 | 3,836,250 | +0.37(+1.07%) |
Dec 27, 2004 | 34.51 | 35.28 | 34.41 | 34.73 | 5,424,138 | +0.55(+1.60%) |
Dec 23, 2004 | 34.46 | 34.49 | 34.07 | 34.19 | 4,552,861 | -0.11(-0.32%) |
Dec 22, 2004 | 34.19 | 34.76 | 34.05 | 34.29 | 7,595,094 | +0.04(+0.12%) |
Dec 21, 2004 | 34.42 | 34.52 | 34.13 | 34.25 | 5,978,843 | +0.04(+0.12%) |
Dec 20, 2004 | 34.47 | 34.47 | 34.07 | 34.21 | 4,843,878 | +0.01(+0.02%) |
Dec 17, 2004 | 34.46 | 34.65 | 34.21 | 34.21 | 9,003,792 | -0.45(-1.29%) |
Dec 16, 2004 | 35.07 | 35.13 | 34.57 | 34.65 | 4,510,612 | -0.41(-1.18%) |
Dec 15, 2004 | 35.15 | 35.31 | 34.92 | 35.07 | 3,980,134 | -0.09(-0.25%) |
Dec 14, 2004 | 34.90 | 35.28 | 34.86 | 35.15 | 3,885,738 | +0.28(+0.82%) |
Dec 13, 2004 | 35.00 | 35.12 | 34.66 | 34.87 | 3,745,991 | -0.13(-0.37%) |
Dec 10, 2004 | 35.54 | 35.54 | 34.86 | 35.00 | 3,077,539 | -0.15(-0.42%) |
Dec 09, 2004 | 34.73 | 35.15 | 34.65 | 35.15 | 3,744,366 | +0.18(+0.50%) |
Dec 08, 2004 | 34.52 | 34.99 | 34.39 | 34.97 | 4,825,560 | +0.53(+1.53%) |
Dec 07, 2004 | 34.60 | 34.89 | 34.29 | 34.44 | 4,603,973 | -0.16(-0.45%) |
Dec 06, 2004 | 35.00 | 35.09 | 34.53 | 34.60 | 4,111,313 | -0.40(-1.14%) |
Dec 03, 2004 | 34.93 | 35.12 | 34.52 | 35.00 | 7,212,192 | -0.47(-1.34%) |
Dec 02, 2004 | 35.06 | 36.65 | 34.80 | 35.47 | 9,617,882 | +0.32(+0.91%) |
Dec 01, 2004 | 34.76 | 35.53 | 34.76 | 35.15 | 4,793,060 | +0.48(+1.39%) |
Nov 30, 2004 | 34.60 | 35.28 | 34.29 | 34.67 | 6,328,506 | -0.46(-1.31%) |
Nov 29, 2004 | 35.34 | 35.34 | 34.89 | 35.13 | 5,825,062 | -0.21(-0.59%) |
Nov 26, 2004 | 35.18 | 35.40 | 35.17 | 35.34 | 1,191,839 | +0.16(+0.46%) |
Nov 24, 2004 | 35.00 | 35.34 | 34.99 | 35.18 | 5,417,195 | +0.18(+0.52%) |
Nov 23, 2004 | 34.63 | 35.07 | 34.57 | 35.00 | 3,920,158 | +0.34(+0.98%) |
Nov 22, 2004 | 34.73 | 34.81 | 34.40 | 34.66 | 4,865,593 | -0.06(-0.18%) |
Nov 19, 2004 | 34.92 | 34.92 | 34.52 | 34.72 | 5,228,256 | -0.21(-0.60%) |
Nov 18, 2004 | 34.75 | 35.11 | 34.29 | 34.93 | 5,637,895 | +0.39(+1.14%) |
Nov 17, 2004 | 35.13 | 35.36 | 34.45 | 34.54 | 7,404,973 | -0.30(-0.86%) |
Nov 16, 2004 | 34.76 | 35.08 | 34.59 | 34.84 | 4,672,370 | -0.66(-1.85%) |
Nov 15, 2004 | 35.10 | 35.72 | 35.03 | 35.49 | 4,806,356 | +0.28(+0.79%) |
Nov 12, 2004 | 34.44 | 35.30 | 34.37 | 35.21 | 8,497,098 | +0.85(+2.46%) |
Nov 11, 2004 | 34.44 | 34.66 | 33.81 | 34.37 | 13,419,565 | -0.07(-0.22%) |
Nov 10, 2004 | 34.73 | 34.76 | 34.39 | 34.44 | 5,806,892 | -0.14(-0.41%) |
Nov 09, 2004 | 34.86 | 34.96 | 34.57 | 34.58 | 4,540,304 | -0.32(-0.91%) |
Nov 08, 2004 | 34.96 | 35.37 | 34.76 | 34.90 | 4,202,163 | -0.18(-0.52%) |
Nov 05, 2004 | 34.75 | 35.23 | 34.39 | 35.09 | 7,854,054 | +0.34(+0.97%) |
Nov 04, 2004 | 34.10 | 34.84 | 33.75 | 34.75 | 9,496,600 | +0.65(+1.91%) |
Nov 03, 2004 | 34.80 | 34.82 | 33.83 | 34.10 | 7,017,344 | -0.09(-0.26%) |
Nov 02, 2004 | 34.19 | 34.94 | 34.06 | 34.19 | 7,118,388 | +0.02(+0.06%) |
Nov 01, 2004 | 33.86 | 34.32 | 33.73 | 34.16 | 7,343,667 | +0.30(+0.90%) |
Oct 29, 2004 | 33.85 | 34.02 | 33.75 | 33.86 | 8,499,462 | +0.01(+0.04%) |
Oct 28, 2004 | 33.42 | 33.85 | 33.42 | 33.85 | 6,183,441 | +0.37(+1.11%) |
Oct 27, 2004 | 32.80 | 33.47 | 32.50 | 33.47 | 6,083,727 | +0.67(+2.04%) |
Oct 26, 2004 | 32.49 | 32.97 | 32.30 | 32.80 | 6,591,603 | +0.43(+1.32%) |
Oct 25, 2004 | 32.13 | 32.49 | 31.94 | 32.38 | 4,956,887 | +0.08(+0.25%) |
Oct 22, 2004 | 32.63 | 32.83 | 32.07 | 32.30 | 4,920,990 | -0.26(-0.81%) |
Oct 21, 2004 | 32.47 | 32.64 | 32.22 | 32.56 | 4,794,685 | -0.05(-0.15%) |
Oct 20, 2004 | 32.80 | 32.80 | 32.43 | 32.61 | 5,924,185 | -0.20(-0.60%) |
Oct 19, 2004 | 32.73 | 33.34 | 32.56 | 32.80 | 8,138,867 | +0.48(+1.49%) |
Oct 18, 2004 | 31.73 | 32.54 | 31.62 | 32.32 | 5,088,066 | +0.58(+1.83%) |
Oct 15, 2004 | 31.26 | 31.83 | 30.87 | 31.74 | 4,006,872 | +0.59(+1.89%) |
Oct 14, 2004 | 31.44 | 31.60 | 30.96 | 31.15 | 3,436,509 | -0.44(-1.39%) |
Oct 13, 2004 | 32.19 | 32.49 | 31.30 | 31.59 | 5,221,904 | -0.52(-1.62%) |
Oct 12, 2004 | 32.03 | 32.30 | 31.85 | 32.11 | 4,494,510 | -0.22(-0.67%) |
Oct 11, 2004 | 32.22 | 32.63 | 32.17 | 32.33 | 4,272,332 | +0.29(+0.91%) |
Oct 08, 2004 | 31.91 | 32.29 | 31.89 | 32.04 | 5,610,419 | +0.14(+0.42%) |
Oct 07, 2004 | 32.14 | 32.62 | 31.88 | 31.90 | 8,748,525 | +0.02(+0.06%) |
Oct 06, 2004 | 31.49 | 31.95 | 31.32 | 31.88 | 3,785,138 | +0.39(+1.25%) |
Oct 05, 2004 | 31.63 | 31.93 | 31.22 | 31.49 | 3,939,066 | -0.12(-0.36%) |
Oct 04, 2004 | 31.21 | 31.89 | 31.15 | 31.61 | 4,940,785 | +0.84(+2.73%) |