Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 32.52 | 32.63 | 32.02 | 32.06 | 962,900 | -0.29(-0.90%) |
Dec 30, 2004 | 32.44 | 32.70 | 32.19 | 32.35 | 1,448,600 | +0.04(+0.12%) |
Dec 29, 2004 | 32.47 | 32.97 | 32.20 | 32.31 | 1,620,600 | +0.14(+0.44%) |
Dec 28, 2004 | 32.35 | 32.50 | 31.50 | 32.17 | 2,496,500 | -0.01(-0.03%) |
Dec 27, 2004 | 30.87 | 32.40 | 30.56 | 32.18 | 3,639,100 | +1.64(+5.37%) |
Dec 23, 2004 | 30.92 | 30.92 | 30.25 | 30.54 | 1,212,400 | -0.11(-0.36%) |
Dec 22, 2004 | 31.25 | 31.30 | 30.30 | 30.65 | 4,389,700 | -0.85(-2.70%) |
Dec 21, 2004 | 31.64 | 31.77 | 31.06 | 31.50 | 2,651,600 | +0.38(+1.22%) |
Dec 20, 2004 | 32.27 | 32.35 | 30.85 | 31.12 | 2,659,300 | -0.63(-1.98%) |
Dec 17, 2004 | 31.64 | 32.46 | 31.10 | 31.75 | 4,307,800 | +0.06(+0.19%) |
Dec 16, 2004 | 33.95 | 34.00 | 31.07 | 31.69 | 5,229,000 | -2.11(-6.24%) |
Dec 15, 2004 | 34.45 | 34.81 | 33.75 | 33.80 | 2,722,200 | +0.19(+0.57%) |
Dec 14, 2004 | 33.36 | 34.45 | 33.30 | 33.61 | 2,463,700 | -0.03(-0.09%) |
Dec 13, 2004 | 35.32 | 35.50 | 33.01 | 33.64 | 7,805,500 | -2.07(-5.80%) |
Dec 10, 2004 | 35.29 | 36.48 | 35.11 | 35.71 | 2,193,300 | +0.33(+0.93%) |
Dec 09, 2004 | 35.00 | 36.15 | 34.49 | 35.38 | 3,544,800 | -0.09(-0.25%) |
Dec 08, 2004 | 35.68 | 35.80 | 34.50 | 35.47 | 3,389,900 | -0.31(-0.87%) |
Dec 07, 2004 | 37.56 | 38.00 | 35.75 | 35.78 | 3,736,800 | -1.81(-4.82%) |
Dec 06, 2004 | 38.30 | 38.30 | 36.88 | 37.59 | 2,376,600 | -0.39(-1.03%) |
Dec 03, 2004 | 38.62 | 38.91 | 37.39 | 37.98 | 2,167,700 | -0.41(-1.07%) |
Dec 02, 2004 | 38.69 | 39.94 | 38.00 | 38.39 | 4,249,300 | -0.46(-1.18%) |
Dec 01, 2004 | 37.27 | 38.99 | 37.22 | 38.85 | 3,532,700 | +1.92(+5.20%) |
Nov 30, 2004 | 37.17 | 37.59 | 36.80 | 36.93 | 1,545,600 | -0.09(-0.24%) |
Nov 29, 2004 | 38.58 | 38.60 | 36.62 | 37.02 | 2,309,000 | -0.91(-2.40%) |
Nov 26, 2004 | 38.24 | 38.52 | 37.90 | 37.93 | 753,700 | -0.19(-0.50%) |
Nov 24, 2004 | 37.94 | 38.20 | 37.51 | 38.12 | 1,769,700 | +0.67(+1.79%) |
Nov 23, 2004 | 36.27 | 37.68 | 36.03 | 37.45 | 3,131,800 | +1.47(+4.09%) |
Nov 22, 2004 | 36.47 | 36.61 | 35.33 | 35.98 | 2,923,200 | -0.57(-1.56%) |
Nov 19, 2004 | 37.64 | 38.49 | 36.52 | 36.55 | 2,679,300 | -1.10(-2.92%) |
Nov 18, 2004 | 37.26 | 37.98 | 36.81 | 37.65 | 2,384,800 | -0.08(-0.21%) |
Nov 17, 2004 | 38.85 | 39.13 | 37.42 | 37.73 | 2,753,800 | -0.88(-2.28%) |
Nov 16, 2004 | 38.36 | 39.05 | 37.80 | 38.61 | 2,760,400 | -0.12(-0.31%) |
Nov 15, 2004 | 37.50 | 39.74 | 37.06 | 38.73 | 5,165,200 | +1.23(+3.28%) |
Nov 12, 2004 | 37.60 | 37.90 | 37.04 | 37.50 | 3,348,700 | -0.46(-1.21%) |
Nov 11, 2004 | 34.57 | 38.08 | 34.39 | 37.96 | 9,437,000 | +3.68(+10.74%) |
Nov 10, 2004 | 34.89 | 34.89 | 34.19 | 34.28 | 1,658,200 | -0.67(-1.92%) |
Nov 09, 2004 | 35.55 | 36.13 | 34.12 | 34.95 | 3,450,600 | -0.20(-0.57%) |
Nov 08, 2004 | 33.81 | 36.00 | 33.40 | 35.15 | 5,482,200 | +2.21(+6.71%) |
Nov 05, 2004 | 34.56 | 34.75 | 32.55 | 32.94 | 3,155,500 | -1.22(-3.57%) |
Nov 04, 2004 | 33.82 | 34.65 | 32.36 | 34.16 | 4,862,800 | -0.33(-0.96%) |
Nov 03, 2004 | 34.55 | 34.70 | 34.01 | 34.49 | 2,934,000 | +0.77(+2.28%) |
Nov 02, 2004 | 34.00 | 34.45 | 33.55 | 33.72 | 2,774,900 | -0.04(-0.12%) |
Nov 01, 2004 | 33.35 | 34.00 | 33.17 | 33.76 | 2,678,900 | +0.26(+0.78%) |
Oct 29, 2004 | 32.75 | 33.90 | 32.70 | 33.50 | 4,320,100 | -0.21(-0.62%) |
Oct 28, 2004 | 34.73 | 35.25 | 33.30 | 33.71 | 5,344,700 | -1.58(-4.48%) |
Oct 27, 2004 | 33.93 | 36.43 | 33.87 | 35.29 | 19,637,300 | +7.10(+25.19%) |
Oct 26, 2004 | 27.74 | 28.57 | 27.73 | 28.19 | 6,014,600 | +0.93(+3.41%) |
Oct 25, 2004 | 26.62 | 27.55 | 26.62 | 27.26 | 1,851,500 | +0.61(+2.29%) |
Oct 22, 2004 | 28.18 | 28.40 | 26.58 | 26.65 | 2,323,200 | -1.03(-3.72%) |
Oct 21, 2004 | 26.83 | 28.00 | 26.83 | 27.68 | 2,792,300 | +1.07(+4.02%) |
Oct 20, 2004 | 27.45 | 27.50 | 26.53 | 26.61 | 3,878,100 | -1.40(-5.00%) |
Oct 19, 2004 | 28.53 | 28.84 | 27.89 | 28.01 | 2,138,100 | -0.17(-0.60%) |
Oct 18, 2004 | 27.85 | 28.45 | 27.57 | 28.18 | 2,245,000 | +0.18(+0.64%) |
Oct 15, 2004 | 28.14 | 28.48 | 27.70 | 28.00 | 2,365,600 | +0.10(+0.36%) |
Oct 14, 2004 | 28.56 | 28.62 | 27.69 | 27.90 | 2,444,500 | -0.42(-1.48%) |
Oct 13, 2004 | 29.20 | 29.28 | 28.12 | 28.32 | 3,984,900 | +0.03(+0.11%) |
Oct 12, 2004 | 27.64 | 28.90 | 27.58 | 28.29 | 3,649,200 | -0.13(-0.46%) |
Oct 11, 2004 | 27.36 | 28.48 | 27.20 | 28.42 | 2,494,600 | +0.96(+3.50%) |
Oct 08, 2004 | 28.14 | 28.80 | 27.05 | 27.46 | 3,514,200 | -1.41(-4.88%) |
Oct 07, 2004 | 28.56 | 29.53 | 28.50 | 28.87 | 5,078,000 | +0.27(+0.94%) |
Oct 06, 2004 | 27.15 | 28.70 | 26.67 | 28.60 | 4,164,100 | +1.38(+5.07%) |
Oct 05, 2004 | 27.24 | 27.68 | 26.84 | 27.22 | 3,278,600 | +0.01(+0.04%) |
Oct 04, 2004 | 26.66 | 27.53 | 26.66 | 27.21 | 5,173,400 | +1.03(+3.93%) |