Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.54 | 38.54 | 38.31 | 38.35 | 7,234 | -0.16(-0.41%) |
Dec 30, 2004 | 38.54 | 38.73 | 38.51 | 38.51 | 7,446 | -0.03(-0.07%) |
Dec 29, 2004 | 39.01 | 39.01 | 38.54 | 38.54 | 8,510 | -0.53(-1.35%) |
Dec 28, 2004 | 39.07 | 39.41 | 38.97 | 39.07 | 10,744 | -0.06(-0.14%) |
Dec 27, 2004 | 39.43 | 39.43 | 39.12 | 39.12 | 10,000 | -0.22(-0.55%) |
Dec 23, 2004 | 38.97 | 39.43 | 38.97 | 39.34 | 4,042 | +0.54(+1.38%) |
Dec 22, 2004 | 39.29 | 39.57 | 38.80 | 38.80 | 20,106 | -0.39(-1.01%) |
Dec 21, 2004 | 38.56 | 39.24 | 38.56 | 39.20 | 17,553 | +0.71(+1.86%) |
Dec 20, 2004 | 38.54 | 38.77 | 38.35 | 38.48 | 26,170 | -0.06(-0.15%) |
Dec 17, 2004 | 38.45 | 38.54 | 38.38 | 38.54 | 14,042 | +0.01(+0.02%) |
Dec 16, 2004 | 38.10 | 38.60 | 38.07 | 38.53 | 35,000 | +0.36(+0.94%) |
Dec 15, 2004 | 37.69 | 38.18 | 37.52 | 38.17 | 9,574 | +0.40(+1.07%) |
Dec 14, 2004 | 37.88 | 37.93 | 37.77 | 37.77 | 6,383 | -0.20(-0.52%) |
Dec 13, 2004 | 37.87 | 37.99 | 37.86 | 37.97 | 9,042 | +0.09(+0.25%) |
Dec 10, 2004 | 37.51 | 37.94 | 37.47 | 37.87 | 9,042 | +0.35(+0.93%) |
Dec 09, 2004 | 37.42 | 37.54 | 37.18 | 37.52 | 14,787 | -0.04(-0.10%) |
Dec 08, 2004 | 37.65 | 37.69 | 37.37 | 37.56 | 12,340 | -0.08(-0.20%) |
Dec 07, 2004 | 38.27 | 38.41 | 37.64 | 37.64 | 13,298 | -0.58(-1.52%) |
Dec 06, 2004 | 38.77 | 38.97 | 38.06 | 38.22 | 10,106 | -0.63(-1.62%) |
Dec 03, 2004 | 39.38 | 39.38 | 38.85 | 38.85 | 8,404 | -0.43(-1.10%) |
Dec 02, 2004 | 38.69 | 39.28 | 38.69 | 39.28 | 21,064 | +0.50(+1.28%) |
Dec 01, 2004 | 38.91 | 39.20 | 38.76 | 38.78 | 86,597 | -0.08(-0.22%) |
Nov 30, 2004 | 38.74 | 39.01 | 38.69 | 38.87 | 10,425 | +0.09(+0.24%) |
Nov 29, 2004 | 38.33 | 38.78 | 38.33 | 38.77 | 16,702 | +0.54(+1.40%) |
Nov 26, 2004 | 38.32 | 38.32 | 38.24 | 38.24 | 1,383 | -0.14(-0.37%) |
Nov 24, 2004 | 38.04 | 38.40 | 38.04 | 38.38 | 5,532 | +0.40(+1.06%) |
Nov 23, 2004 | 38.06 | 38.45 | 37.80 | 37.98 | 13,404 | +0.00(+0.00%) |
Nov 22, 2004 | 37.60 | 37.98 | 37.47 | 37.98 | 8,617 | +0.31(+0.82%) |
Nov 19, 2004 | 38.64 | 38.64 | 37.66 | 37.66 | 6,595 | -0.97(-2.51%) |
Nov 18, 2004 | 38.68 | 38.70 | 38.58 | 38.63 | 7,553 | -0.05(-0.12%) |
Nov 17, 2004 | 38.99 | 39.25 | 38.68 | 38.68 | 6,489 | -0.22(-0.56%) |
Nov 16, 2004 | 39.10 | 39.48 | 38.90 | 38.90 | 5,212 | -0.11(-0.29%) |
Nov 15, 2004 | 38.91 | 39.01 | 38.59 | 39.01 | 5,106 | +0.00(+0.00%) |
Nov 12, 2004 | 38.12 | 39.01 | 37.88 | 39.01 | 14,574 | +0.99(+2.60%) |
Nov 11, 2004 | 36.66 | 38.02 | 36.66 | 38.02 | 22,021 | +0.97(+2.61%) |
Nov 10, 2004 | 37.35 | 37.42 | 37.05 | 37.05 | 11,596 | -0.29(-0.78%) |
Nov 09, 2004 | 37.25 | 37.38 | 36.89 | 37.35 | 9,149 | +0.17(+0.46%) |
Nov 08, 2004 | 37.13 | 37.35 | 37.13 | 37.18 | 26,277 | -0.09(-0.25%) |
Nov 05, 2004 | 37.13 | 37.35 | 36.85 | 37.27 | 32,553 | +0.11(+0.30%) |
Nov 04, 2004 | 36.99 | 37.18 | 36.89 | 37.16 | 19,043 | +0.03(+0.08%) |
Nov 03, 2004 | 37.11 | 37.18 | 36.92 | 37.13 | 10,957 | +0.07(+0.18%) |
Nov 02, 2004 | 37.13 | 37.18 | 36.94 | 37.06 | 10,957 | -0.07(-0.18%) |
Nov 01, 2004 | 37.60 | 37.61 | 36.89 | 37.13 | 15,319 | -0.55(-1.45%) |
Oct 29, 2004 | 37.65 | 37.67 | 37.44 | 37.67 | 4,787 | +0.10(+0.28%) |
Oct 28, 2004 | 37.09 | 37.60 | 37.04 | 37.57 | 8,085 | +0.62(+1.68%) |
Oct 27, 2004 | 37.04 | 37.22 | 36.94 | 36.95 | 22,021 | +0.02(+0.05%) |
Oct 26, 2004 | 36.29 | 36.94 | 36.21 | 36.93 | 11,702 | +0.65(+1.79%) |
Oct 25, 2004 | 36.42 | 36.59 | 36.24 | 36.28 | 14,574 | -0.21(-0.57%) |
Oct 22, 2004 | 36.88 | 37.00 | 36.49 | 36.49 | 6,170 | -0.32(-0.87%) |
Oct 21, 2004 | 36.88 | 37.04 | 36.67 | 36.81 | 10,532 | -0.08(-0.23%) |
Oct 20, 2004 | 37.12 | 37.43 | 36.89 | 36.89 | 13,298 | -0.13(-0.36%) |
Oct 19, 2004 | 36.95 | 37.41 | 36.88 | 37.03 | 9,787 | +0.04(+0.10%) |
Oct 18, 2004 | 37.04 | 37.27 | 36.94 | 36.99 | 15,213 | -0.15(-0.40%) |
Oct 15, 2004 | 37.30 | 37.52 | 36.89 | 37.14 | 23,404 | -0.15(-0.40%) |
Oct 14, 2004 | 38.54 | 38.54 | 37.29 | 37.29 | 11,276 | -1.17(-3.05%) |
Oct 13, 2004 | 38.59 | 38.63 | 38.39 | 38.46 | 10,425 | -0.26(-0.68%) |
Oct 12, 2004 | 37.13 | 38.82 | 37.13 | 38.73 | 26,915 | +0.65(+1.70%) |
Oct 11, 2004 | 38.07 | 38.08 | 37.90 | 38.08 | 3,617 | -0.06(-0.15%) |
Oct 08, 2004 | 38.43 | 38.43 | 38.13 | 38.13 | 6,383 | -0.31(-0.81%) |
Oct 07, 2004 | 38.73 | 38.76 | 38.45 | 38.45 | 6,595 | -0.05(-0.12%) |
Oct 06, 2004 | 38.37 | 38.49 | 38.02 | 38.49 | 16,596 | +0.22(+0.56%) |
Oct 05, 2004 | 38.67 | 38.68 | 38.24 | 38.28 | 8,936 | -0.49(-1.26%) |
Oct 04, 2004 | 39.14 | 39.21 | 38.76 | 38.76 | 10,425 | -0.28(-0.72%) |