Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.22 | 39.42 | 39.22 | 39.28 | 558,183 | -0.11(-0.27%) |
Dec 30, 2004 | 39.37 | 39.51 | 39.32 | 39.38 | 389,752 | +0.01(+0.04%) |
Dec 29, 2004 | 39.13 | 39.45 | 39.13 | 39.37 | 549,946 | -0.12(-0.30%) |
Dec 28, 2004 | 39.30 | 39.51 | 39.30 | 39.49 | 321,470 | +0.19(+0.48%) |
Dec 27, 2004 | 39.21 | 39.41 | 39.20 | 39.30 | 410,129 | +0.09(+0.22%) |
Dec 23, 2004 | 39.25 | 39.41 | 39.19 | 39.21 | 697,783 | -0.05(-0.12%) |
Dec 22, 2004 | 38.95 | 39.29 | 38.94 | 39.26 | 991,940 | +0.14(+0.37%) |
Dec 21, 2004 | 39.13 | 39.17 | 38.94 | 39.12 | 712,307 | -0.13(-0.33%) |
Dec 20, 2004 | 39.21 | 39.67 | 39.17 | 39.24 | 1,326,200 | +0.67(+1.75%) |
Dec 17, 2004 | 38.71 | 38.74 | 38.43 | 38.57 | 532,171 | -0.12(-0.32%) |
Dec 16, 2004 | 38.85 | 38.86 | 38.54 | 38.70 | 915,204 | -0.42(-1.09%) |
Dec 15, 2004 | 39.20 | 39.33 | 39.07 | 39.12 | 817,874 | +0.14(+0.36%) |
Dec 14, 2004 | 38.80 | 39.11 | 38.74 | 38.98 | 903,281 | +0.16(+0.42%) |
Dec 13, 2004 | 38.41 | 38.94 | 38.32 | 38.82 | 1,223,234 | +0.21(+0.54%) |
Dec 10, 2004 | 38.54 | 38.78 | 38.45 | 38.61 | 1,198,306 | -0.48(-1.24%) |
Dec 09, 2004 | 38.89 | 39.20 | 38.71 | 39.10 | 1,063,908 | -0.30(-0.77%) |
Dec 08, 2004 | 39.21 | 39.51 | 39.14 | 39.40 | 956,173 | -0.23(-0.58%) |
Dec 07, 2004 | 39.77 | 39.92 | 39.62 | 39.63 | 882,471 | -0.14(-0.35%) |
Dec 06, 2004 | 39.81 | 39.86 | 39.62 | 39.77 | 464,321 | -0.04(-0.09%) |
Dec 03, 2004 | 39.75 | 39.93 | 39.74 | 39.81 | 595,467 | +0.09(+0.22%) |
Dec 02, 2004 | 39.72 | 39.90 | 39.69 | 39.72 | 1,207,410 | -0.28(-0.70%) |
Dec 01, 2004 | 39.53 | 40.09 | 39.53 | 40.00 | 1,278,077 | +0.61(+1.56%) |
Nov 30, 2004 | 39.36 | 39.52 | 39.25 | 39.39 | 1,125,471 | +0.01(+0.04%) |
Nov 29, 2004 | 39.54 | 39.57 | 39.30 | 39.37 | 965,928 | +0.30(+0.77%) |
Nov 26, 2004 | 38.92 | 39.16 | 38.89 | 39.07 | 663,533 | +0.00(+0.01%) |
Nov 24, 2004 | 39.05 | 39.10 | 38.83 | 39.07 | 1,460,814 | -0.17(-0.42%) |
Nov 23, 2004 | 39.26 | 39.33 | 39.08 | 39.24 | 1,822,170 | +0.16(+0.41%) |
Nov 22, 2004 | 38.87 | 39.12 | 38.84 | 39.07 | 1,320,131 | -0.12(-0.31%) |
Nov 19, 2004 | 39.29 | 39.35 | 39.07 | 39.19 | 1,275,476 | -0.26(-0.65%) |
Nov 18, 2004 | 39.25 | 39.53 | 39.25 | 39.45 | 614,110 | +0.05(+0.13%) |
Nov 17, 2004 | 40.10 | 40.16 | 39.36 | 39.40 | 2,072,757 | -0.28(-0.70%) |
Nov 16, 2004 | 39.62 | 39.76 | 39.50 | 39.68 | 1,412,041 | -0.80(-1.98%) |
Nov 15, 2004 | 40.55 | 40.77 | 40.48 | 40.48 | 1,733,511 | -0.03(-0.08%) |
Nov 12, 2004 | 40.25 | 40.55 | 40.17 | 40.51 | 1,331,186 | +0.56(+1.40%) |
Nov 11, 2004 | 39.82 | 40.02 | 39.80 | 39.95 | 1,062,824 | +0.48(+1.23%) |
Nov 10, 2004 | 39.53 | 39.67 | 39.40 | 39.47 | 1,349,178 | +0.21(+0.54%) |
Nov 09, 2004 | 39.25 | 39.35 | 39.21 | 39.26 | 748,941 | -0.10(-0.25%) |
Nov 08, 2004 | 39.36 | 39.45 | 39.27 | 39.35 | 1,395,133 | -0.00(-0.01%) |
Nov 05, 2004 | 39.08 | 39.38 | 39.05 | 39.36 | 2,548,784 | +0.49(+1.26%) |
Nov 04, 2004 | 38.38 | 38.94 | 38.34 | 38.87 | 1,020,120 | +0.31(+0.80%) |
Nov 03, 2004 | 38.52 | 38.62 | 38.36 | 38.56 | 1,863,140 | +0.59(+1.54%) |
Nov 02, 2004 | 37.92 | 38.23 | 37.92 | 37.98 | 929,510 | +0.26(+0.68%) |
Nov 01, 2004 | 37.56 | 37.79 | 37.48 | 37.72 | 954,222 | +0.34(+0.90%) |
Oct 29, 2004 | 37.26 | 37.48 | 37.22 | 37.38 | 867,514 | +0.00(+0.01%) |
Oct 28, 2004 | 37.32 | 37.54 | 37.23 | 37.38 | 582,028 | +0.07(+0.19%) |
Oct 27, 2004 | 37.16 | 37.35 | 37.04 | 37.31 | 676,973 | -0.04(-0.11%) |
Oct 26, 2004 | 37.14 | 37.35 | 37.09 | 37.35 | 672,421 | +0.20(+0.53%) |
Oct 25, 2004 | 37.00 | 37.19 | 36.97 | 37.15 | 645,541 | +0.00(+0.00%) |
Oct 22, 2004 | 37.38 | 37.40 | 37.15 | 37.15 | 525,884 | -0.23(-0.62%) |
Oct 21, 2004 | 37.37 | 37.43 | 37.24 | 37.38 | 448,064 | +0.01(+0.04%) |
Oct 20, 2004 | 37.28 | 37.55 | 37.22 | 37.37 | 970,914 | +0.14(+0.37%) |
Oct 19, 2004 | 37.51 | 37.60 | 37.17 | 37.23 | 1,248,380 | -0.06(-0.16%) |
Oct 18, 2004 | 37.14 | 37.32 | 37.09 | 37.29 | 670,687 | +0.06(+0.15%) |
Oct 15, 2004 | 37.14 | 37.33 | 37.04 | 37.23 | 706,454 | +0.33(+0.89%) |
Oct 14, 2004 | 37.13 | 37.14 | 36.85 | 36.91 | 995,625 | +0.08(+0.23%) |
Oct 13, 2004 | 37.04 | 37.08 | 36.78 | 36.82 | 675,239 | -0.31(-0.84%) |
Oct 12, 2004 | 36.98 | 37.21 | 36.93 | 37.14 | 785,792 | -0.23(-0.60%) |
Oct 11, 2004 | 37.41 | 37.47 | 37.29 | 37.36 | 504,641 | +0.11(+0.28%) |
Oct 08, 2004 | 37.36 | 37.47 | 37.26 | 37.26 | 534,338 | -0.05(-0.14%) |
Oct 07, 2004 | 37.18 | 37.41 | 37.06 | 37.31 | 1,117,667 | +0.05(+0.12%) |
Oct 06, 2004 | 36.95 | 37.26 | 36.92 | 37.26 | 539,324 | +0.07(+0.20%) |
Oct 05, 2004 | 37.28 | 37.30 | 37.11 | 37.19 | 743,738 | -0.06(-0.16%) |
Oct 04, 2004 | 37.20 | 37.35 | 37.14 | 37.25 | 821,342 | +0.11(+0.29%) |