Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 37.36 | 37.39 | 37.05 | 37.15 | 1,655,482 | -0.12(-0.31%) |
Dec 30, 2004 | 37.54 | 37.56 | 37.13 | 37.27 | 3,001,828 | -0.09(-0.23%) |
Dec 29, 2004 | 38.07 | 38.07 | 37.28 | 37.35 | 3,691,050 | -0.61(-1.60%) |
Dec 28, 2004 | 37.68 | 38.06 | 37.61 | 37.96 | 2,276,569 | +0.45(+1.21%) |
Dec 27, 2004 | 37.88 | 37.96 | 37.50 | 37.51 | 2,131,856 | -0.37(-0.98%) |
Dec 23, 2004 | 38.00 | 38.20 | 37.82 | 37.88 | 1,900,426 | -0.13(-0.34%) |
Dec 22, 2004 | 37.44 | 38.12 | 37.43 | 38.00 | 2,984,373 | +0.56(+1.49%) |
Dec 21, 2004 | 37.98 | 37.99 | 37.38 | 37.45 | 3,801,978 | -0.53(-1.40%) |
Dec 20, 2004 | 37.83 | 38.13 | 37.75 | 37.98 | 2,715,779 | +0.21(+0.55%) |
Dec 17, 2004 | 37.08 | 37.89 | 37.06 | 37.77 | 6,001,405 | +0.35(+0.94%) |
Dec 16, 2004 | 37.58 | 38.15 | 37.38 | 37.42 | 4,590,866 | -0.23(-0.60%) |
Dec 15, 2004 | 38.04 | 38.09 | 37.65 | 37.65 | 3,057,011 | -0.39(-1.02%) |
Dec 14, 2004 | 38.32 | 38.45 | 37.88 | 38.04 | 3,559,850 | -0.21(-0.56%) |
Dec 13, 2004 | 38.06 | 38.41 | 37.95 | 38.25 | 2,908,356 | +0.42(+1.12%) |
Dec 10, 2004 | 38.00 | 38.24 | 37.10 | 37.83 | 5,193,935 | +0.50(+1.34%) |
Dec 09, 2004 | 37.34 | 37.36 | 36.76 | 37.33 | 5,052,036 | -0.02(-0.05%) |
Dec 08, 2004 | 37.53 | 37.65 | 37.16 | 37.34 | 4,162,918 | -0.16(-0.43%) |
Dec 07, 2004 | 38.38 | 38.38 | 37.50 | 37.50 | 5,414,103 | -1.10(-2.85%) |
Dec 06, 2004 | 38.89 | 38.89 | 38.32 | 38.60 | 3,562,665 | -0.40(-1.04%) |
Dec 03, 2004 | 38.51 | 39.03 | 38.35 | 39.01 | 3,803,104 | +0.49(+1.26%) |
Dec 02, 2004 | 38.67 | 38.84 | 38.35 | 38.52 | 3,309,838 | -0.36(-0.91%) |
Dec 01, 2004 | 38.64 | 38.88 | 38.37 | 38.88 | 4,543,567 | +0.39(+1.02%) |
Nov 30, 2004 | 38.22 | 38.54 | 38.16 | 38.49 | 3,441,038 | +0.00(+0.01%) |
Nov 29, 2004 | 38.57 | 39.06 | 38.25 | 38.48 | 4,095,348 | +0.04(+0.11%) |
Nov 26, 2004 | 38.25 | 38.51 | 38.25 | 38.44 | 701,046 | +0.06(+0.17%) |
Nov 24, 2004 | 38.41 | 38.62 | 38.07 | 38.38 | 2,391,440 | +0.12(+0.32%) |
Nov 23, 2004 | 38.11 | 38.42 | 38.09 | 38.25 | 3,388,108 | -0.02(-0.05%) |
Nov 22, 2004 | 37.53 | 38.38 | 37.50 | 38.27 | 3,873,491 | +0.47(+1.23%) |
Nov 19, 2004 | 38.25 | 38.31 | 37.75 | 37.81 | 2,840,222 | -0.44(-1.15%) |
Nov 18, 2004 | 38.21 | 38.48 | 38.02 | 38.25 | 2,684,246 | -0.06(-0.15%) |
Nov 17, 2004 | 38.54 | 38.72 | 38.19 | 38.30 | 3,357,138 | +0.01(+0.03%) |
Nov 16, 2004 | 38.75 | 38.87 | 38.15 | 38.29 | 3,227,064 | -0.11(-0.28%) |
Nov 15, 2004 | 38.25 | 38.54 | 38.08 | 38.40 | 6,021,113 | +0.03(+0.07%) |
Nov 12, 2004 | 38.15 | 38.45 | 38.06 | 38.37 | 4,057,058 | -0.11(-0.29%) |
Nov 11, 2004 | 38.32 | 38.72 | 38.22 | 38.48 | 8,092,718 | +0.50(+1.32%) |
Nov 10, 2004 | 37.72 | 38.27 | 37.24 | 37.98 | 8,370,885 | +0.53(+1.41%) |
Nov 09, 2004 | 37.65 | 38.13 | 37.38 | 37.45 | 5,786,868 | -0.65(-1.70%) |
Nov 08, 2004 | 38.00 | 38.37 | 37.93 | 38.10 | 5,548,118 | +0.15(+0.38%) |
Nov 05, 2004 | 37.65 | 38.06 | 37.53 | 37.95 | 5,678,755 | +0.38(+1.02%) |
Nov 04, 2004 | 37.28 | 37.57 | 36.87 | 37.57 | 4,773,870 | +0.53(+1.44%) |
Nov 03, 2004 | 36.58 | 37.45 | 36.26 | 37.03 | 9,521,276 | +1.35(+3.77%) |
Nov 02, 2004 | 36.35 | 36.44 | 35.50 | 35.69 | 6,269,999 | -0.66(-1.82%) |
Nov 01, 2004 | 36.28 | 36.79 | 36.15 | 36.35 | 5,692,832 | +0.08(+0.22%) |
Oct 29, 2004 | 36.54 | 36.69 | 36.12 | 36.27 | 4,874,100 | -0.21(-0.58%) |
Oct 28, 2004 | 36.47 | 36.67 | 36.37 | 36.48 | 3,492,842 | -0.21(-0.58%) |
Oct 27, 2004 | 36.05 | 36.77 | 35.76 | 36.70 | 4,302,565 | +0.64(+1.78%) |
Oct 26, 2004 | 35.50 | 36.07 | 35.43 | 36.05 | 5,326,824 | +0.73(+2.06%) |
Oct 25, 2004 | 35.51 | 35.51 | 35.16 | 35.33 | 4,604,381 | -0.20(-0.55%) |
Oct 22, 2004 | 35.64 | 35.80 | 35.30 | 35.52 | 3,813,240 | -0.04(-0.11%) |
Oct 21, 2004 | 34.95 | 35.60 | 34.83 | 35.56 | 5,327,950 | +0.61(+1.75%) |
Oct 20, 2004 | 35.07 | 35.31 | 34.19 | 34.95 | 9,841,111 | -0.59(-1.65%) |
Oct 19, 2004 | 35.30 | 35.68 | 35.29 | 35.54 | 3,537,326 | +0.17(+0.47%) |
Oct 18, 2004 | 35.34 | 35.37 | 35.09 | 35.37 | 2,765,331 | -0.15(-0.41%) |
Oct 15, 2004 | 35.64 | 35.83 | 35.44 | 35.51 | 2,714,653 | -0.04(-0.11%) |
Oct 14, 2004 | 35.54 | 35.69 | 35.27 | 35.55 | 2,474,777 | -0.07(-0.20%) |
Oct 13, 2004 | 36.10 | 36.38 | 35.42 | 35.62 | 3,686,545 | -0.39(-1.08%) |
Oct 12, 2004 | 35.50 | 36.11 | 35.44 | 36.02 | 3,104,311 | +0.47(+1.33%) |
Oct 11, 2004 | 35.57 | 35.80 | 35.16 | 35.54 | 3,161,183 | -0.03(-0.08%) |
Oct 08, 2004 | 36.08 | 36.08 | 35.44 | 35.57 | 2,672,421 | -0.51(-1.41%) |
Oct 07, 2004 | 36.07 | 36.25 | 35.95 | 36.08 | 2,903,851 | -0.13(-0.35%) |
Oct 06, 2004 | 36.21 | 36.25 | 35.95 | 36.21 | 2,327,811 | -0.06(-0.16%) |
Oct 05, 2004 | 36.25 | 36.36 | 36.07 | 36.26 | 4,905,070 | -0.18(-0.50%) |
Oct 04, 2004 | 36.50 | 36.80 | 36.30 | 36.45 | 4,575,100 | -0.05(-0.14%) |