Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.54 | 35.81 | 35.20 | 35.56 | 461,764 | -0.05(-0.14%) |
Dec 30, 2004 | 35.73 | 35.88 | 35.27 | 35.61 | 983,345 | -0.05(-0.14%) |
Dec 29, 2004 | 35.56 | 35.98 | 35.33 | 35.66 | 1,015,289 | +0.26(+0.73%) |
Dec 28, 2004 | 35.09 | 35.65 | 34.83 | 35.40 | 911,441 | +0.32(+0.90%) |
Dec 27, 2004 | 35.47 | 35.64 | 34.72 | 35.08 | 925,378 | -0.37(-1.05%) |
Dec 23, 2004 | 35.03 | 35.72 | 34.93 | 35.46 | 970,272 | +0.07(+0.21%) |
Dec 22, 2004 | 35.43 | 35.72 | 34.99 | 35.38 | 1,129,250 | +0.04(+0.11%) |
Dec 21, 2004 | 35.59 | 35.62 | 35.01 | 35.34 | 1,269,235 | -0.03(-0.09%) |
Dec 20, 2004 | 36.55 | 36.57 | 35.07 | 35.38 | 2,032,059 | -0.90(-2.48%) |
Dec 17, 2004 | 37.62 | 37.69 | 36.09 | 36.28 | 2,688,815 | -1.11(-2.97%) |
Dec 16, 2004 | 37.90 | 38.00 | 36.88 | 37.39 | 1,111,367 | -0.15(-0.41%) |
Dec 15, 2004 | 37.69 | 37.91 | 37.31 | 37.54 | 1,032,309 | -0.02(-0.06%) |
Dec 14, 2004 | 36.96 | 37.84 | 36.80 | 37.56 | 1,204,237 | +0.66(+1.80%) |
Dec 13, 2004 | 36.86 | 37.20 | 36.30 | 36.90 | 689,933 | +0.01(+0.02%) |
Dec 10, 2004 | 36.54 | 37.01 | 36.34 | 36.89 | 694,866 | -0.02(-0.04%) |
Dec 09, 2004 | 37.22 | 37.45 | 36.22 | 36.91 | 1,099,773 | -0.06(-0.15%) |
Dec 08, 2004 | 36.94 | 37.44 | 36.94 | 36.96 | 953,868 | +0.21(+0.57%) |
Dec 07, 2004 | 37.33 | 37.51 | 36.74 | 36.75 | 1,056,359 | -0.71(-1.88%) |
Dec 06, 2004 | 37.13 | 37.91 | 37.10 | 37.46 | 1,048,343 | +0.27(+0.72%) |
Dec 03, 2004 | 37.43 | 37.76 | 37.19 | 37.19 | 989,759 | -0.41(-1.10%) |
Dec 02, 2004 | 36.73 | 37.73 | 36.68 | 37.61 | 1,838,053 | +0.61(+1.64%) |
Dec 01, 2004 | 36.33 | 37.30 | 36.33 | 37.00 | 1,037,613 | +0.74(+2.04%) |
Nov 30, 2004 | 35.96 | 36.48 | 35.96 | 36.26 | 958,432 | +0.08(+0.22%) |
Nov 29, 2004 | 36.45 | 36.55 | 35.77 | 36.18 | 752,587 | -0.28(-0.76%) |
Nov 26, 2004 | 36.79 | 36.86 | 36.39 | 36.45 | 238,282 | -0.23(-0.62%) |
Nov 24, 2004 | 36.36 | 36.85 | 36.12 | 36.68 | 727,056 | +0.36(+1.00%) |
Nov 23, 2004 | 36.36 | 36.72 | 35.85 | 36.32 | 1,069,556 | +0.02(+0.04%) |
Nov 22, 2004 | 36.06 | 36.62 | 36.05 | 36.30 | 986,675 | -0.00(-0.00%) |
Nov 19, 2004 | 36.72 | 37.22 | 36.14 | 36.30 | 1,114,080 | -0.67(-1.82%) |
Nov 18, 2004 | 36.84 | 36.97 | 36.45 | 36.97 | 859,888 | +0.12(+0.33%) |
Nov 17, 2004 | 36.71 | 37.14 | 36.52 | 36.85 | 1,037,736 | +0.36(+0.98%) |
Nov 16, 2004 | 36.78 | 36.78 | 35.96 | 36.49 | 1,109,887 | -0.15(-0.40%) |
Nov 15, 2004 | 36.74 | 36.75 | 36.01 | 36.64 | 996,172 | -0.12(-0.33%) |
Nov 12, 2004 | 36.60 | 37.08 | 36.32 | 36.76 | 859,394 | +0.05(+0.13%) |
Nov 11, 2004 | 36.49 | 37.06 | 36.48 | 36.71 | 823,134 | +0.15(+0.40%) |
Nov 10, 2004 | 35.80 | 36.92 | 35.80 | 36.57 | 1,538,844 | +0.58(+1.62%) |
Nov 09, 2004 | 35.68 | 36.19 | 35.54 | 35.98 | 983,962 | -0.02(-0.05%) |
Nov 08, 2004 | 36.04 | 36.22 | 35.72 | 36.00 | 819,557 | +0.26(+0.73%) |
Nov 05, 2004 | 35.88 | 36.23 | 35.61 | 35.74 | 1,524,660 | +0.26(+0.73%) |
Nov 04, 2004 | 35.18 | 35.59 | 34.69 | 35.48 | 984,825 | +0.71(+2.03%) |
Nov 03, 2004 | 34.73 | 35.21 | 34.56 | 34.78 | 1,109,147 | -0.25(-0.72%) |
Nov 02, 2004 | 35.20 | 35.59 | 34.83 | 35.03 | 712,256 | +0.02(+0.07%) |
Nov 01, 2004 | 34.94 | 35.16 | 34.55 | 35.00 | 722,616 | +0.02(+0.07%) |
Oct 29, 2004 | 35.23 | 35.42 | 34.54 | 34.98 | 876,291 | -0.24(-0.67%) |
Oct 28, 2004 | 34.83 | 35.31 | 34.53 | 35.21 | 850,021 | +0.12(+0.35%) |
Oct 27, 2004 | 34.26 | 35.33 | 34.26 | 35.09 | 1,151,204 | +0.60(+1.74%) |
Oct 26, 2004 | 33.71 | 34.50 | 33.37 | 34.49 | 979,769 | +0.79(+2.33%) |
Oct 25, 2004 | 34.13 | 34.13 | 33.45 | 33.71 | 542,548 | -0.19(-0.55%) |
Oct 22, 2004 | 34.29 | 34.44 | 33.85 | 33.89 | 856,804 | -0.22(-0.64%) |
Oct 21, 2004 | 34.09 | 34.23 | 33.29 | 34.11 | 1,425,130 | +0.11(+0.31%) |
Oct 20, 2004 | 33.92 | 34.19 | 33.55 | 34.01 | 784,530 | +0.18(+0.53%) |
Oct 19, 2004 | 33.88 | 34.54 | 33.74 | 33.83 | 1,084,233 | -0.06(-0.19%) |
Oct 18, 2004 | 33.61 | 33.91 | 32.99 | 33.89 | 1,343,729 | +0.19(+0.55%) |
Oct 15, 2004 | 33.29 | 33.83 | 33.02 | 33.71 | 1,437,463 | +0.58(+1.74%) |
Oct 14, 2004 | 33.36 | 33.83 | 32.90 | 33.13 | 974,589 | -0.36(-1.09%) |
Oct 13, 2004 | 34.23 | 34.26 | 33.09 | 33.49 | 924,885 | -0.46(-1.36%) |
Oct 12, 2004 | 34.18 | 34.32 | 33.58 | 33.96 | 1,215,338 | -0.42(-1.23%) |
Oct 11, 2004 | 34.35 | 34.59 | 34.04 | 34.38 | 998,269 | +0.21(+0.62%) |
Oct 08, 2004 | 34.83 | 34.99 | 34.09 | 34.17 | 1,019,852 | -0.84(-2.39%) |
Oct 07, 2004 | 35.51 | 35.72 | 34.84 | 35.00 | 1,162,180 | -0.35(-0.99%) |
Oct 06, 2004 | 35.46 | 35.94 | 35.33 | 35.35 | 994,075 | -0.23(-0.64%) |
Oct 05, 2004 | 35.53 | 36.04 | 35.46 | 35.58 | 1,171,924 | +0.18(+0.50%) |
Oct 04, 2004 | 35.43 | 35.62 | 35.08 | 35.40 | 1,113,463 | -0.19(-0.55%) |