Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.07 | 34.40 | 33.93 | 34.19 | 135,126 | +0.03(+0.08%) |
Dec 30, 2004 | 34.37 | 34.76 | 34.03 | 34.16 | 82,805 | -0.21(-0.60%) |
Dec 29, 2004 | 34.24 | 34.46 | 33.98 | 34.37 | 148,207 | +0.07(+0.21%) |
Dec 28, 2004 | 33.70 | 34.36 | 33.70 | 34.30 | 111,626 | +0.62(+1.85%) |
Dec 27, 2004 | 34.51 | 34.51 | 33.67 | 33.68 | 190,219 | -0.86(-2.48%) |
Dec 23, 2004 | 34.19 | 34.75 | 34.19 | 34.53 | 139,560 | +0.23(+0.68%) |
Dec 22, 2004 | 35.18 | 35.28 | 33.96 | 34.30 | 270,918 | -0.55(-1.58%) |
Dec 21, 2004 | 33.83 | 34.96 | 33.82 | 34.85 | 721,637 | +1.17(+3.48%) |
Dec 20, 2004 | 33.39 | 33.77 | 33.26 | 33.68 | 448,944 | +0.29(+0.86%) |
Dec 17, 2004 | 33.33 | 33.83 | 33.22 | 33.39 | 602,694 | +0.05(+0.16%) |
Dec 16, 2004 | 33.85 | 33.85 | 33.32 | 33.33 | 266,928 | -0.51(-1.52%) |
Dec 15, 2004 | 33.20 | 33.85 | 33.02 | 33.85 | 458,921 | +0.65(+1.96%) |
Dec 14, 2004 | 32.93 | 33.27 | 32.80 | 33.20 | 366,028 | +0.27(+0.82%) |
Dec 13, 2004 | 32.84 | 32.97 | 32.76 | 32.93 | 322,353 | +0.09(+0.27%) |
Dec 10, 2004 | 33.20 | 33.22 | 32.67 | 32.84 | 321,245 | -0.31(-0.93%) |
Dec 09, 2004 | 33.20 | 33.42 | 32.88 | 33.14 | 336,874 | +0.05(+0.16%) |
Dec 08, 2004 | 32.66 | 33.23 | 32.12 | 33.09 | 287,213 | +0.30(+0.91%) |
Dec 07, 2004 | 33.71 | 33.83 | 32.69 | 32.79 | 424,668 | -1.10(-3.25%) |
Dec 06, 2004 | 34.33 | 34.44 | 33.51 | 33.89 | 319,803 | -0.37(-1.08%) |
Dec 03, 2004 | 33.87 | 34.46 | 33.87 | 34.26 | 274,022 | -0.02(-0.05%) |
Dec 02, 2004 | 35.31 | 35.31 | 33.18 | 34.28 | 520,332 | -1.55(-4.33%) |
Dec 01, 2004 | 36.32 | 36.61 | 35.45 | 35.83 | 457,147 | -0.41(-1.14%) |
Nov 30, 2004 | 36.56 | 37.20 | 36.21 | 36.25 | 413,916 | -0.77(-2.07%) |
Nov 29, 2004 | 37.00 | 37.28 | 36.51 | 37.01 | 297,855 | +0.11(+0.29%) |
Nov 26, 2004 | 36.31 | 37.39 | 36.31 | 36.91 | 120,051 | +0.69(+1.89%) |
Nov 24, 2004 | 35.63 | 36.37 | 35.24 | 36.22 | 238,993 | +0.75(+2.11%) |
Nov 23, 2004 | 34.91 | 35.54 | 34.78 | 35.47 | 304,063 | +0.59(+1.68%) |
Nov 22, 2004 | 34.24 | 34.91 | 34.17 | 34.88 | 354,832 | +0.72(+2.11%) |
Nov 19, 2004 | 34.02 | 34.30 | 33.96 | 34.16 | 400,946 | +0.15(+0.45%) |
Nov 18, 2004 | 34.24 | 34.29 | 33.92 | 34.01 | 335,433 | -0.04(-0.11%) |
Nov 17, 2004 | 34.17 | 34.48 | 33.99 | 34.05 | 235,335 | +0.10(+0.29%) |
Nov 16, 2004 | 33.76 | 34.47 | 33.76 | 33.95 | 283,334 | -0.04(-0.11%) |
Nov 15, 2004 | 34.55 | 34.55 | 33.42 | 33.98 | 154,969 | -0.56(-1.62%) |
Nov 12, 2004 | 34.19 | 34.70 | 34.01 | 34.54 | 245,090 | +0.52(+1.54%) |
Nov 11, 2004 | 34.10 | 34.17 | 33.78 | 34.02 | 193,656 | +0.01(+0.03%) |
Nov 10, 2004 | 33.47 | 34.49 | 33.38 | 34.01 | 331,665 | +0.63(+1.89%) |
Nov 09, 2004 | 33.21 | 33.63 | 33.02 | 33.38 | 305,393 | +0.18(+0.54%) |
Nov 08, 2004 | 33.60 | 33.93 | 33.13 | 33.20 | 328,893 | -0.41(-1.21%) |
Nov 05, 2004 | 33.92 | 34.13 | 33.31 | 33.60 | 332,330 | +0.23(+0.68%) |
Nov 04, 2004 | 34.28 | 34.29 | 32.67 | 33.38 | 605,022 | +1.26(+3.93%) |
Nov 03, 2004 | 31.98 | 32.61 | 31.77 | 32.12 | 402,276 | +0.80(+2.56%) |
Nov 02, 2004 | 32.34 | 32.39 | 31.25 | 31.31 | 243,317 | -1.12(-3.45%) |
Nov 01, 2004 | 32.70 | 32.82 | 31.80 | 32.43 | 323,794 | +0.06(+0.19%) |
Oct 29, 2004 | 31.82 | 32.48 | 31.81 | 32.37 | 181,462 | +0.50(+1.56%) |
Oct 28, 2004 | 32.21 | 32.40 | 31.58 | 31.87 | 242,208 | -0.33(-1.04%) |
Oct 27, 2004 | 33.11 | 33.41 | 32.10 | 32.21 | 338,648 | -0.72(-2.19%) |
Oct 26, 2004 | 32.43 | 33.11 | 32.12 | 32.93 | 302,511 | +0.56(+1.73%) |
Oct 25, 2004 | 31.80 | 32.72 | 31.75 | 32.37 | 238,439 | +0.52(+1.64%) |
Oct 22, 2004 | 31.84 | 32.66 | 31.80 | 31.84 | 202,191 | -0.13(-0.40%) |
Oct 21, 2004 | 31.48 | 32.06 | 31.37 | 31.97 | 122,600 | +0.47(+1.49%) |
Oct 20, 2004 | 30.85 | 31.65 | 30.85 | 31.50 | 257,284 | +0.56(+1.81%) |
Oct 19, 2004 | 30.95 | 31.41 | 30.81 | 30.94 | 184,566 | -0.01(-0.03%) |
Oct 18, 2004 | 31.10 | 31.48 | 30.92 | 30.95 | 175,809 | -0.37(-1.18%) |
Oct 15, 2004 | 30.81 | 31.52 | 30.60 | 31.32 | 281,006 | +0.59(+1.91%) |
Oct 14, 2004 | 30.55 | 31.12 | 30.55 | 30.74 | 187,780 | +0.32(+1.07%) |
Oct 13, 2004 | 31.57 | 31.57 | 30.31 | 30.41 | 252,074 | -1.05(-3.33%) |
Oct 12, 2004 | 31.62 | 32.02 | 31.44 | 31.46 | 197,757 | -0.21(-0.65%) |
Oct 11, 2004 | 31.75 | 31.84 | 30.92 | 31.66 | 236,887 | -0.01(-0.03%) |
Oct 08, 2004 | 31.93 | 32.27 | 31.62 | 31.67 | 210,726 | -0.35(-1.10%) |
Oct 07, 2004 | 32.56 | 32.93 | 31.74 | 32.03 | 325,013 | -0.62(-1.91%) |
Oct 06, 2004 | 32.23 | 32.70 | 32.14 | 32.65 | 159,624 | +0.60(+1.86%) |
Oct 05, 2004 | 31.84 | 32.29 | 31.84 | 32.05 | 126,923 | +0.43(+1.37%) |
Oct 04, 2004 | 31.57 | 31.79 | 31.39 | 31.62 | 223,031 | +0.11(+0.34%) |