Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.10 | 39.20 | 39.02 | 39.04 | 32,636 | -0.02(-0.06%) |
Dec 30, 2004 | 39.33 | 39.33 | 39.02 | 39.06 | 42,698 | -0.27(-0.69%) |
Dec 29, 2004 | 39.29 | 39.33 | 39.09 | 39.33 | 89,395 | +0.02(+0.04%) |
Dec 28, 2004 | 39.15 | 39.32 | 39.13 | 39.32 | 37,280 | +0.32(+0.82%) |
Dec 27, 2004 | 39.15 | 39.33 | 39.00 | 39.00 | 95,586 | -0.16(-0.40%) |
Dec 23, 2004 | 39.13 | 39.22 | 39.05 | 39.16 | 41,021 | -0.09(-0.24%) |
Dec 22, 2004 | 39.26 | 39.46 | 39.09 | 39.25 | 66,304 | +0.00(+0.00%) |
Dec 21, 2004 | 38.72 | 39.28 | 38.72 | 39.25 | 75,205 | +0.63(+1.63%) |
Dec 20, 2004 | 38.73 | 38.92 | 38.62 | 38.62 | 47,599 | -0.02(-0.04%) |
Dec 17, 2004 | 38.72 | 38.81 | 38.47 | 38.64 | 28,766 | -0.12(-0.30%) |
Dec 16, 2004 | 38.95 | 38.95 | 38.53 | 38.75 | 36,506 | -0.29(-0.73%) |
Dec 15, 2004 | 38.76 | 39.04 | 38.64 | 39.04 | 69,916 | +0.43(+1.12%) |
Dec 14, 2004 | 38.64 | 38.64 | 38.40 | 38.61 | 41,924 | +0.03(+0.08%) |
Dec 13, 2004 | 38.33 | 38.61 | 38.23 | 38.58 | 55,726 | +0.52(+1.37%) |
Dec 10, 2004 | 37.99 | 38.20 | 37.97 | 38.06 | 41,666 | +0.08(+0.20%) |
Dec 09, 2004 | 37.74 | 38.09 | 37.35 | 37.98 | 44,633 | +0.18(+0.47%) |
Dec 08, 2004 | 37.37 | 37.80 | 37.21 | 37.80 | 86,428 | +0.10(+0.27%) |
Dec 07, 2004 | 38.66 | 38.66 | 37.67 | 37.70 | 89,782 | -0.94(-2.43%) |
Dec 06, 2004 | 38.66 | 38.66 | 38.33 | 38.64 | 130,416 | -0.17(-0.44%) |
Dec 03, 2004 | 38.67 | 38.81 | 38.46 | 38.81 | 70,948 | -0.01(-0.02%) |
Dec 02, 2004 | 39.33 | 39.33 | 38.57 | 38.81 | 65,788 | -0.58(-1.48%) |
Dec 01, 2004 | 39.02 | 39.47 | 38.88 | 39.40 | 263,154 | +0.45(+1.15%) |
Nov 30, 2004 | 39.13 | 39.15 | 38.87 | 38.95 | 103,455 | -0.19(-0.48%) |
Nov 29, 2004 | 39.24 | 39.24 | 38.77 | 39.13 | 98,424 | -0.04(-0.10%) |
Nov 26, 2004 | 38.74 | 39.29 | 38.74 | 39.17 | 64,369 | +0.53(+1.36%) |
Nov 24, 2004 | 38.64 | 38.74 | 38.50 | 38.64 | 79,204 | +0.29(+0.75%) |
Nov 23, 2004 | 38.64 | 38.64 | 38.16 | 38.36 | 40,505 | -0.12(-0.32%) |
Nov 22, 2004 | 38.06 | 38.50 | 38.02 | 38.48 | 103,326 | +0.47(+1.24%) |
Nov 19, 2004 | 38.33 | 38.33 | 37.92 | 38.01 | 60,757 | -0.30(-0.79%) |
Nov 18, 2004 | 38.20 | 38.50 | 38.16 | 38.31 | 96,876 | +0.19(+0.49%) |
Nov 17, 2004 | 38.32 | 38.66 | 38.08 | 38.12 | 44,375 | +0.23(+0.61%) |
Nov 16, 2004 | 37.99 | 38.13 | 37.85 | 37.89 | 54,049 | -0.25(-0.65%) |
Nov 15, 2004 | 38.36 | 38.36 | 37.99 | 38.14 | 76,882 | -0.21(-0.55%) |
Nov 12, 2004 | 38.06 | 38.37 | 37.91 | 38.35 | 219,166 | +0.47(+1.23%) |
Nov 11, 2004 | 37.81 | 37.97 | 37.63 | 37.88 | 97,521 | +0.19(+0.49%) |
Nov 10, 2004 | 37.73 | 37.82 | 37.61 | 37.70 | 71,593 | -0.01(-0.02%) |
Nov 09, 2004 | 37.37 | 37.78 | 37.34 | 37.71 | 111,969 | +0.45(+1.21%) |
Nov 08, 2004 | 37.35 | 37.39 | 37.23 | 37.26 | 62,563 | -0.03(-0.08%) |
Nov 05, 2004 | 37.31 | 37.52 | 37.10 | 37.29 | 110,550 | +0.12(+0.31%) |
Nov 04, 2004 | 36.33 | 37.17 | 36.33 | 37.17 | 111,840 | +0.81(+2.24%) |
Nov 03, 2004 | 36.33 | 36.48 | 36.17 | 36.36 | 127,707 | +0.53(+1.47%) |
Nov 02, 2004 | 36.02 | 36.16 | 35.72 | 35.83 | 47,341 | -0.10(-0.28%) |
Nov 01, 2004 | 35.97 | 35.97 | 35.73 | 35.93 | 268,959 | +0.07(+0.19%) |
Oct 29, 2004 | 35.55 | 35.89 | 35.55 | 35.86 | 34,571 | +0.42(+1.18%) |
Oct 28, 2004 | 35.82 | 35.82 | 35.09 | 35.44 | 74,302 | -0.39(-1.08%) |
Oct 27, 2004 | 35.70 | 35.95 | 35.47 | 35.83 | 305,981 | +0.19(+0.52%) |
Oct 26, 2004 | 35.19 | 35.64 | 35.09 | 35.64 | 38,828 | +0.34(+0.97%) |
Oct 25, 2004 | 34.88 | 35.35 | 34.88 | 35.30 | 193,882 | +0.47(+1.36%) |
Oct 22, 2004 | 35.19 | 35.40 | 34.83 | 34.83 | 34,313 | -0.24(-0.69%) |
Oct 21, 2004 | 34.79 | 35.21 | 34.61 | 35.07 | 41,666 | +0.29(+0.85%) |
Oct 20, 2004 | 34.65 | 34.90 | 34.54 | 34.78 | 105,132 | +0.24(+0.70%) |
Oct 19, 2004 | 35.43 | 35.57 | 34.53 | 34.54 | 75,979 | -0.93(-2.62%) |
Oct 18, 2004 | 35.43 | 35.66 | 35.27 | 35.47 | 39,086 | -0.10(-0.28%) |
Oct 15, 2004 | 35.39 | 35.78 | 35.39 | 35.57 | 47,083 | +0.27(+0.77%) |
Oct 14, 2004 | 35.27 | 35.40 | 35.17 | 35.30 | 42,698 | +0.05(+0.13%) |
Oct 13, 2004 | 36.32 | 36.32 | 34.97 | 35.25 | 176,855 | -0.96(-2.65%) |
Oct 12, 2004 | 36.10 | 36.24 | 35.95 | 36.21 | 70,690 | -0.33(-0.91%) |
Oct 11, 2004 | 36.69 | 36.85 | 36.45 | 36.54 | 67,465 | -0.13(-0.36%) |
Oct 08, 2004 | 36.67 | 37.01 | 36.51 | 36.68 | 96,102 | -0.21(-0.57%) |
Oct 07, 2004 | 37.41 | 37.43 | 36.84 | 36.88 | 87,460 | -0.53(-1.41%) |
Oct 06, 2004 | 36.74 | 37.41 | 36.74 | 37.41 | 126,417 | +0.57(+1.54%) |
Oct 05, 2004 | 36.92 | 36.92 | 36.59 | 36.85 | 85,009 | -0.05(-0.15%) |
Oct 04, 2004 | 36.82 | 37.01 | 36.72 | 36.90 | 138,156 | +0.16(+0.42%) |