Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 36.82 | 36.82 | 36.36 | 36.37 | 581,709 | -0.38(-1.04%) |
Dec 30, 2004 | 36.80 | 36.90 | 36.55 | 36.75 | 671,376 | -0.16(-0.43%) |
Dec 29, 2004 | 36.94 | 36.99 | 36.56 | 36.91 | 802,807 | -0.11(-0.31%) |
Dec 28, 2004 | 36.31 | 37.06 | 36.31 | 37.02 | 1,424,036 | +0.75(+2.06%) |
Dec 27, 2004 | 36.34 | 36.37 | 35.93 | 36.27 | 952,501 | +0.27(+0.74%) |
Dec 23, 2004 | 36.01 | 36.11 | 35.79 | 36.01 | 648,173 | -0.03(-0.09%) |
Dec 22, 2004 | 35.91 | 36.07 | 35.79 | 36.04 | 790,832 | +0.20(+0.56%) |
Dec 21, 2004 | 35.32 | 36.21 | 35.32 | 35.84 | 2,076,252 | +0.55(+1.55%) |
Dec 20, 2004 | 35.17 | 35.37 | 34.97 | 35.29 | 989,775 | +0.20(+0.57%) |
Dec 17, 2004 | 34.64 | 35.17 | 34.62 | 35.09 | 651,916 | +0.41(+1.19%) |
Dec 16, 2004 | 35.14 | 35.17 | 34.52 | 34.68 | 1,809,198 | +0.15(+0.45%) |
Dec 15, 2004 | 34.54 | 35.04 | 34.44 | 34.52 | 1,674,025 | -0.07(-0.19%) |
Dec 14, 2004 | 34.14 | 34.67 | 33.78 | 34.59 | 2,210,378 | +0.79(+2.33%) |
Dec 13, 2004 | 33.83 | 33.87 | 33.62 | 33.80 | 1,239,015 | +0.07(+0.20%) |
Dec 10, 2004 | 33.74 | 33.86 | 33.50 | 33.74 | 905,347 | +0.01(+0.02%) |
Dec 09, 2004 | 33.47 | 33.80 | 33.37 | 33.73 | 1,305,030 | +0.00(+0.00%) |
Dec 08, 2004 | 33.80 | 33.84 | 33.50 | 33.73 | 871,517 | -0.07(-0.20%) |
Dec 07, 2004 | 34.28 | 34.40 | 33.70 | 33.80 | 908,341 | -0.45(-1.31%) |
Dec 06, 2004 | 33.83 | 34.29 | 33.83 | 34.24 | 1,345,297 | +0.37(+1.10%) |
Dec 03, 2004 | 33.47 | 33.89 | 33.47 | 33.87 | 1,013,576 | +0.24(+0.71%) |
Dec 02, 2004 | 33.45 | 34.07 | 33.45 | 33.63 | 2,337,767 | +0.23(+0.68%) |
Dec 01, 2004 | 33.27 | 33.54 | 33.27 | 33.40 | 3,226,199 | +0.20(+0.60%) |
Nov 30, 2004 | 33.11 | 33.27 | 33.01 | 33.20 | 1,004,594 | +0.22(+0.67%) |
Nov 29, 2004 | 33.20 | 33.26 | 32.91 | 32.98 | 1,572,083 | -0.10(-0.30%) |
Nov 26, 2004 | 33.00 | 33.14 | 32.93 | 33.08 | 269,299 | +0.15(+0.45%) |
Nov 24, 2004 | 32.33 | 33.13 | 32.33 | 32.93 | 1,225,093 | +0.65(+2.01%) |
Nov 23, 2004 | 31.97 | 32.40 | 31.97 | 32.29 | 1,018,666 | +0.39(+1.21%) |
Nov 22, 2004 | 32.12 | 32.13 | 31.80 | 31.90 | 812,238 | -0.23(-0.73%) |
Nov 19, 2004 | 32.33 | 32.35 | 32.06 | 32.13 | 1,007,588 | -0.20(-0.62%) |
Nov 18, 2004 | 32.18 | 32.59 | 32.18 | 32.33 | 757,001 | +0.15(+0.48%) |
Nov 17, 2004 | 32.55 | 32.67 | 32.13 | 32.18 | 1,875,962 | -0.17(-0.54%) |
Nov 16, 2004 | 32.48 | 32.71 | 32.29 | 32.35 | 682,753 | -0.32(-0.98%) |
Nov 15, 2004 | 33.00 | 33.00 | 32.61 | 32.67 | 932,442 | -0.39(-1.19%) |
Nov 12, 2004 | 32.73 | 33.07 | 32.40 | 33.07 | 1,053,245 | +0.33(+1.02%) |
Nov 11, 2004 | 32.57 | 32.79 | 32.47 | 32.73 | 1,236,470 | +0.32(+0.99%) |
Nov 10, 2004 | 32.39 | 32.63 | 32.35 | 32.41 | 1,080,938 | +0.16(+0.50%) |
Nov 09, 2004 | 32.23 | 32.41 | 32.11 | 32.25 | 1,482,417 | -0.11(-0.35%) |
Nov 08, 2004 | 32.31 | 32.61 | 32.13 | 32.37 | 2,272,650 | +0.00(+0.00%) |
Nov 05, 2004 | 32.67 | 32.71 | 32.14 | 32.37 | 1,721,178 | -0.17(-0.51%) |
Nov 04, 2004 | 32.06 | 32.53 | 31.80 | 32.53 | 3,118,120 | +0.47(+1.48%) |
Nov 03, 2004 | 32.07 | 32.33 | 31.91 | 32.06 | 1,712,197 | +0.33(+1.03%) |
Nov 02, 2004 | 31.36 | 32.07 | 31.28 | 31.73 | 2,105,143 | +0.50(+1.60%) |
Nov 01, 2004 | 31.05 | 31.61 | 31.04 | 31.23 | 924,209 | +0.10(+0.32%) |
Oct 29, 2004 | 30.96 | 31.20 | 30.80 | 31.13 | 662,544 | +0.21(+0.69%) |
Oct 28, 2004 | 31.00 | 31.24 | 30.90 | 30.92 | 1,284,671 | -0.15(-0.47%) |
Oct 27, 2004 | 31.10 | 31.21 | 30.80 | 31.06 | 1,723,723 | -0.03(-0.11%) |
Oct 26, 2004 | 31.23 | 31.24 | 30.88 | 31.10 | 1,759,500 | -0.27(-0.85%) |
Oct 25, 2004 | 31.19 | 31.60 | 31.00 | 31.36 | 874,810 | +0.09(+0.30%) |
Oct 22, 2004 | 31.40 | 31.86 | 31.06 | 31.27 | 2,536,860 | -0.01(-0.04%) |
Oct 21, 2004 | 32.53 | 32.53 | 30.04 | 31.28 | 5,359,485 | -0.95(-2.94%) |
Oct 20, 2004 | 32.05 | 32.23 | 31.69 | 32.23 | 2,843,582 | +0.07(+0.21%) |
Oct 19, 2004 | 32.47 | 32.47 | 31.84 | 32.17 | 1,386,912 | -0.26(-0.80%) |
Oct 18, 2004 | 32.32 | 32.43 | 31.93 | 32.43 | 2,570,840 | +0.15(+0.46%) |
Oct 15, 2004 | 31.33 | 32.38 | 31.30 | 32.28 | 4,689,606 | +1.04(+3.31%) |
Oct 14, 2004 | 31.13 | 31.39 | 30.90 | 31.24 | 1,090,519 | +0.14(+0.45%) |
Oct 13, 2004 | 31.30 | 31.50 | 30.93 | 31.10 | 1,260,720 | -0.06(-0.19%) |
Oct 12, 2004 | 31.14 | 31.28 | 30.88 | 31.16 | 1,326,586 | -0.29(-0.91%) |
Oct 11, 2004 | 31.31 | 31.52 | 31.30 | 31.45 | 1,253,984 | +0.23(+0.73%) |
Oct 08, 2004 | 31.05 | 31.46 | 30.80 | 31.22 | 1,804,857 | +0.03(+0.11%) |
Oct 07, 2004 | 31.43 | 31.43 | 31.10 | 31.19 | 1,982,394 | -0.28(-0.89%) |
Oct 06, 2004 | 31.03 | 31.66 | 30.90 | 31.47 | 2,285,674 | +0.44(+1.42%) |
Oct 05, 2004 | 30.73 | 31.29 | 30.52 | 31.03 | 2,793,285 | +0.47(+1.53%) |
Oct 04, 2004 | 30.07 | 30.84 | 30.02 | 30.56 | 3,502,833 | +0.94(+3.18%) |