Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.67 | 39.74 | 39.52 | 39.69 | 236,393 | +0.19(+0.49%) |
Dec 30, 2004 | 39.50 | 39.61 | 39.32 | 39.50 | 200,226 | +0.26(+0.66%) |
Dec 29, 2004 | 38.96 | 39.37 | 38.96 | 39.24 | 258,267 | -0.30(-0.76%) |
Dec 28, 2004 | 39.36 | 39.61 | 39.26 | 39.54 | 230,559 | +0.24(+0.61%) |
Dec 27, 2004 | 39.15 | 39.42 | 39.02 | 39.30 | 215,830 | +0.28(+0.72%) |
Dec 23, 2004 | 38.74 | 39.07 | 38.74 | 39.02 | 379,453 | +0.21(+0.53%) |
Dec 22, 2004 | 38.54 | 38.97 | 38.48 | 38.81 | 452,515 | -0.03(-0.09%) |
Dec 21, 2004 | 38.67 | 38.98 | 38.64 | 38.85 | 980,425 | -0.62(-1.58%) |
Dec 20, 2004 | 39.61 | 39.72 | 39.36 | 39.47 | 364,433 | +0.25(+0.63%) |
Dec 17, 2004 | 39.22 | 39.31 | 38.89 | 39.22 | 636,992 | -0.27(-0.69%) |
Dec 16, 2004 | 39.49 | 39.55 | 39.31 | 39.50 | 519,597 | -0.05(-0.14%) |
Dec 15, 2004 | 39.75 | 39.81 | 39.33 | 39.55 | 354,370 | -0.03(-0.09%) |
Dec 14, 2004 | 39.41 | 39.73 | 39.40 | 39.59 | 398,120 | +0.17(+0.44%) |
Dec 13, 2004 | 39.15 | 39.57 | 39.13 | 39.42 | 352,474 | +0.63(+1.63%) |
Dec 10, 2004 | 38.54 | 38.80 | 38.43 | 38.78 | 542,347 | -0.49(-1.26%) |
Dec 09, 2004 | 38.72 | 39.33 | 38.63 | 39.28 | 395,495 | +0.18(+0.46%) |
Dec 08, 2004 | 38.98 | 39.22 | 38.89 | 39.10 | 277,955 | -0.12(-0.30%) |
Dec 07, 2004 | 39.37 | 39.44 | 39.09 | 39.22 | 433,119 | -0.05(-0.14%) |
Dec 06, 2004 | 38.91 | 39.39 | 38.85 | 39.27 | 273,288 | -0.16(-0.40%) |
Dec 03, 2004 | 39.52 | 39.72 | 39.17 | 39.43 | 375,224 | +0.38(+0.97%) |
Dec 02, 2004 | 39.36 | 39.41 | 38.95 | 39.05 | 462,286 | -0.17(-0.44%) |
Dec 01, 2004 | 38.88 | 39.22 | 38.86 | 39.22 | 320,246 | +0.59(+1.53%) |
Nov 30, 2004 | 38.67 | 38.80 | 38.48 | 38.63 | 271,392 | -0.39(-1.00%) |
Nov 29, 2004 | 38.85 | 39.11 | 38.79 | 39.02 | 217,872 | +0.06(+0.16%) |
Nov 26, 2004 | 38.92 | 39.09 | 38.84 | 38.96 | 164,060 | +0.67(+1.74%) |
Nov 24, 2004 | 38.11 | 38.33 | 38.06 | 38.30 | 229,538 | +0.13(+0.34%) |
Nov 23, 2004 | 37.82 | 38.26 | 37.82 | 38.17 | 253,601 | +0.15(+0.40%) |
Nov 22, 2004 | 37.60 | 38.09 | 37.56 | 38.02 | 212,622 | +0.23(+0.62%) |
Nov 19, 2004 | 37.99 | 38.00 | 37.58 | 37.78 | 254,038 | -0.28(-0.74%) |
Nov 18, 2004 | 38.14 | 38.26 | 38.02 | 38.06 | 250,976 | -0.33(-0.86%) |
Nov 17, 2004 | 38.24 | 38.64 | 38.18 | 38.39 | 388,495 | +0.06(+0.16%) |
Nov 16, 2004 | 38.19 | 38.46 | 38.16 | 38.33 | 191,185 | +0.05(+0.13%) |
Nov 15, 2004 | 38.13 | 38.35 | 38.11 | 38.28 | 245,580 | -0.14(-0.36%) |
Nov 12, 2004 | 37.95 | 38.42 | 37.86 | 38.42 | 278,538 | +0.19(+0.48%) |
Nov 11, 2004 | 38.02 | 38.30 | 37.98 | 38.24 | 327,100 | +0.01(+0.02%) |
Nov 10, 2004 | 38.24 | 38.38 | 38.07 | 38.23 | 302,892 | +0.01(+0.04%) |
Nov 09, 2004 | 38.23 | 38.27 | 38.04 | 38.22 | 251,413 | +0.01(+0.02%) |
Nov 08, 2004 | 37.97 | 38.39 | 37.93 | 38.21 | 244,413 | +0.03(+0.09%) |
Nov 05, 2004 | 37.78 | 38.17 | 37.73 | 38.17 | 475,411 | +0.37(+0.98%) |
Nov 04, 2004 | 37.47 | 37.82 | 37.39 | 37.80 | 358,308 | +0.18(+0.47%) |
Nov 03, 2004 | 37.69 | 37.69 | 37.48 | 37.63 | 351,599 | +0.38(+1.01%) |
Nov 02, 2004 | 37.26 | 37.51 | 37.21 | 37.25 | 310,475 | +0.14(+0.39%) |
Nov 01, 2004 | 36.91 | 37.19 | 36.89 | 37.10 | 331,183 | +0.23(+0.61%) |
Oct 29, 2004 | 36.95 | 37.16 | 36.45 | 36.88 | 509,681 | +0.16(+0.43%) |
Oct 28, 2004 | 36.37 | 36.75 | 36.32 | 36.72 | 447,557 | +0.21(+0.56%) |
Oct 27, 2004 | 36.60 | 36.60 | 36.25 | 36.51 | 223,851 | +0.07(+0.19%) |
Oct 26, 2004 | 36.27 | 36.45 | 36.14 | 36.45 | 259,580 | +0.08(+0.23%) |
Oct 25, 2004 | 36.38 | 36.56 | 36.07 | 36.36 | 453,390 | +0.09(+0.25%) |
Oct 22, 2004 | 36.55 | 36.57 | 36.24 | 36.27 | 261,038 | -0.36(-0.97%) |
Oct 21, 2004 | 36.59 | 36.65 | 36.37 | 36.63 | 349,704 | +0.05(+0.13%) |
Oct 20, 2004 | 36.67 | 36.76 | 36.19 | 36.58 | 922,676 | +0.10(+0.26%) |
Oct 19, 2004 | 36.54 | 36.76 | 36.41 | 36.49 | 898,030 | -0.20(-0.54%) |
Oct 18, 2004 | 36.75 | 36.77 | 36.50 | 36.69 | 512,014 | +0.14(+0.38%) |
Oct 15, 2004 | 36.53 | 36.70 | 36.49 | 36.55 | 559,847 | -0.14(-0.37%) |
Oct 14, 2004 | 36.87 | 36.88 | 36.58 | 36.69 | 751,032 | +0.21(+0.58%) |
Oct 13, 2004 | 36.58 | 36.71 | 36.31 | 36.47 | 802,219 | +0.99(+2.78%) |
Oct 12, 2004 | 35.55 | 35.55 | 35.42 | 35.49 | 445,078 | +0.01(+0.04%) |
Oct 11, 2004 | 35.31 | 35.58 | 35.28 | 35.47 | 358,454 | +0.37(+1.05%) |
Oct 08, 2004 | 35.00 | 35.23 | 35.00 | 35.10 | 990,488 | +0.45(+1.29%) |
Oct 07, 2004 | 34.83 | 34.86 | 34.56 | 34.66 | 366,328 | -0.33(-0.94%) |
Oct 06, 2004 | 34.94 | 35.07 | 34.83 | 34.99 | 641,950 | -0.16(-0.45%) |
Oct 05, 2004 | 35.10 | 35.31 | 35.05 | 35.14 | 1,099,716 | +0.17(+0.49%) |
Oct 04, 2004 | 34.88 | 35.04 | 34.83 | 34.97 | 576,326 | +0.36(+1.05%) |