Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 36.49 | 36.70 | 36.26 | 36.34 | 1,573,504 | -0.15(-0.40%) |
Dec 30, 2004 | 36.20 | 36.70 | 36.19 | 36.49 | 2,071,079 | +0.39(+1.09%) |
Dec 29, 2004 | 35.78 | 36.29 | 35.71 | 36.09 | 1,761,827 | +0.38(+1.07%) |
Dec 28, 2004 | 35.46 | 35.71 | 35.45 | 35.71 | 1,298,188 | +0.25(+0.71%) |
Dec 27, 2004 | 35.63 | 35.72 | 35.46 | 35.46 | 3,695,727 | -0.13(-0.35%) |
Dec 23, 2004 | 35.74 | 35.75 | 35.59 | 35.59 | 1,353,156 | -0.12(-0.34%) |
Dec 22, 2004 | 35.84 | 36.24 | 35.64 | 35.71 | 2,906,585 | +0.06(+0.16%) |
Dec 21, 2004 | 35.37 | 35.77 | 35.35 | 35.65 | 1,911,912 | +0.22(+0.63%) |
Dec 20, 2004 | 35.21 | 35.52 | 35.21 | 35.43 | 2,016,589 | +0.22(+0.62%) |
Dec 17, 2004 | 34.83 | 35.28 | 34.72 | 35.21 | 3,702,896 | +0.08(+0.21%) |
Dec 16, 2004 | 35.14 | 35.25 | 34.78 | 35.14 | 3,295,659 | -0.00(-0.01%) |
Dec 15, 2004 | 34.81 | 35.18 | 34.68 | 35.14 | 1,633,251 | +0.45(+1.30%) |
Dec 14, 2004 | 34.79 | 34.81 | 34.60 | 34.69 | 1,871,762 | -0.23(-0.66%) |
Dec 13, 2004 | 34.92 | 35.06 | 34.81 | 34.92 | 2,058,651 | +0.04(+0.12%) |
Dec 10, 2004 | 34.54 | 35.01 | 34.42 | 34.88 | 1,633,729 | +0.26(+0.76%) |
Dec 09, 2004 | 34.06 | 34.66 | 33.94 | 34.61 | 1,356,024 | +0.54(+1.57%) |
Dec 08, 2004 | 34.21 | 34.33 | 34.02 | 34.08 | 1,473,606 | -0.05(-0.15%) |
Dec 07, 2004 | 34.65 | 34.65 | 34.06 | 34.13 | 1,773,299 | -0.49(-1.43%) |
Dec 06, 2004 | 34.81 | 34.94 | 34.55 | 34.62 | 1,887,535 | -0.13(-0.37%) |
Dec 03, 2004 | 34.80 | 35.05 | 34.67 | 34.75 | 1,731,236 | -0.13(-0.38%) |
Dec 02, 2004 | 34.66 | 35.08 | 34.63 | 34.88 | 3,292,791 | +0.22(+0.64%) |
Dec 01, 2004 | 33.81 | 34.72 | 33.73 | 34.66 | 3,719,626 | +0.87(+2.59%) |
Nov 30, 2004 | 33.69 | 34.00 | 33.62 | 33.79 | 3,190,982 | +0.10(+0.31%) |
Nov 29, 2004 | 34.10 | 34.11 | 33.58 | 33.68 | 3,204,365 | -0.36(-1.04%) |
Nov 26, 2004 | 34.07 | 34.22 | 34.02 | 34.04 | 709,797 | -0.03(-0.07%) |
Nov 24, 2004 | 33.88 | 34.19 | 33.88 | 34.06 | 1,947,283 | +0.27(+0.79%) |
Nov 23, 2004 | 33.70 | 33.90 | 33.49 | 33.80 | 3,266,980 | +0.09(+0.27%) |
Nov 22, 2004 | 33.37 | 33.86 | 33.26 | 33.70 | 3,806,140 | +0.15(+0.44%) |
Nov 19, 2004 | 33.99 | 34.06 | 33.56 | 33.56 | 3,613,036 | -0.41(-1.22%) |
Nov 18, 2004 | 34.27 | 34.34 | 33.86 | 33.97 | 2,561,007 | -0.10(-0.31%) |
Nov 17, 2004 | 33.94 | 34.47 | 33.93 | 34.08 | 3,032,771 | +0.10(+0.30%) |
Nov 16, 2004 | 33.75 | 34.10 | 33.63 | 33.98 | 2,117,921 | +0.16(+0.48%) |
Nov 15, 2004 | 33.52 | 33.86 | 33.42 | 33.81 | 2,062,475 | +0.21(+0.64%) |
Nov 12, 2004 | 33.34 | 33.61 | 33.16 | 33.60 | 2,653,734 | +0.23(+0.69%) |
Nov 11, 2004 | 33.50 | 33.66 | 33.30 | 33.37 | 2,736,903 | +0.06(+0.19%) |
Nov 10, 2004 | 33.42 | 33.54 | 33.26 | 33.31 | 2,576,302 | -0.09(-0.28%) |
Nov 09, 2004 | 33.43 | 33.55 | 33.36 | 33.40 | 2,642,741 | +0.02(+0.06%) |
Nov 08, 2004 | 33.27 | 33.86 | 33.18 | 33.38 | 3,378,349 | +0.17(+0.50%) |
Nov 05, 2004 | 33.39 | 33.40 | 33.01 | 33.21 | 2,640,829 | -0.18(-0.54%) |
Nov 04, 2004 | 33.24 | 33.45 | 33.18 | 33.39 | 3,058,582 | +0.01(+0.02%) |
Nov 03, 2004 | 33.21 | 33.42 | 33.13 | 33.38 | 3,600,609 | +0.38(+1.17%) |
Nov 02, 2004 | 32.77 | 33.36 | 32.66 | 33.00 | 3,356,840 | +0.22(+0.68%) |
Nov 01, 2004 | 32.20 | 32.96 | 32.16 | 32.78 | 5,172,679 | +0.22(+0.67%) |
Oct 29, 2004 | 32.62 | 32.79 | 32.47 | 32.56 | 4,391,185 | -0.03(-0.10%) |
Oct 28, 2004 | 32.13 | 32.72 | 31.86 | 32.59 | 3,962,439 | +0.46(+1.45%) |
Oct 27, 2004 | 31.63 | 32.19 | 31.63 | 32.13 | 3,792,278 | +0.74(+2.37%) |
Oct 26, 2004 | 30.88 | 31.53 | 30.84 | 31.38 | 2,390,368 | +0.51(+1.67%) |
Oct 25, 2004 | 30.35 | 30.91 | 30.25 | 30.87 | 1,751,789 | +0.45(+1.49%) |
Oct 22, 2004 | 30.50 | 30.73 | 30.31 | 30.42 | 2,144,210 | -0.13(-0.42%) |
Oct 21, 2004 | 30.58 | 30.78 | 30.34 | 30.55 | 1,712,595 | +0.00(+0.01%) |
Oct 20, 2004 | 30.44 | 30.66 | 30.21 | 30.54 | 1,830,178 | +0.16(+0.52%) |
Oct 19, 2004 | 30.46 | 30.85 | 30.37 | 30.38 | 1,977,395 | -0.09(-0.30%) |
Oct 18, 2004 | 30.29 | 30.60 | 30.18 | 30.47 | 1,141,889 | +0.02(+0.05%) |
Oct 15, 2004 | 30.36 | 30.76 | 30.30 | 30.46 | 1,544,825 | +0.27(+0.89%) |
Oct 14, 2004 | 30.04 | 30.47 | 29.87 | 30.19 | 1,577,327 | +0.05(+0.18%) |
Oct 13, 2004 | 30.48 | 30.72 | 30.03 | 30.14 | 2,314,848 | -0.74(-2.39%) |
Oct 12, 2004 | 30.68 | 30.96 | 30.55 | 30.87 | 1,658,584 | +0.20(+0.65%) |
Oct 11, 2004 | 30.55 | 30.84 | 30.55 | 30.67 | 1,758,959 | +0.06(+0.19%) |
Oct 08, 2004 | 30.82 | 30.88 | 30.58 | 30.61 | 2,278,999 | -0.19(-0.62%) |
Oct 07, 2004 | 31.21 | 31.33 | 30.80 | 30.80 | 1,605,050 | -0.44(-1.39%) |
Oct 06, 2004 | 31.29 | 31.35 | 30.97 | 31.24 | 1,167,700 | -0.10(-0.31%) |
Oct 05, 2004 | 31.21 | 31.48 | 31.21 | 31.34 | 2,178,146 | -0.02(-0.05%) |
Oct 04, 2004 | 30.98 | 31.62 | 30.98 | 31.35 | 3,235,434 | +0.22(+0.71%) |