Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.12 | 34.38 | 34.00 | 34.02 | 752,146 | -0.09(-0.27%) |
Dec 30, 2004 | 34.07 | 34.28 | 34.07 | 34.11 | 651,469 | -0.03(-0.10%) |
Dec 29, 2004 | 34.10 | 34.45 | 34.09 | 34.14 | 1,143,142 | +0.00(+0.00%) |
Dec 28, 2004 | 34.12 | 34.32 | 34.03 | 34.14 | 1,351,920 | -0.02(-0.06%) |
Dec 27, 2004 | 34.22 | 34.39 | 33.96 | 34.17 | 895,520 | -0.11(-0.31%) |
Dec 23, 2004 | 34.15 | 34.61 | 34.15 | 34.27 | 709,019 | +0.07(+0.20%) |
Dec 22, 2004 | 34.28 | 34.52 | 34.07 | 34.20 | 1,106,441 | -0.14(-0.41%) |
Dec 21, 2004 | 33.75 | 34.38 | 33.68 | 34.34 | 1,118,008 | +0.64(+1.89%) |
Dec 20, 2004 | 33.96 | 34.26 | 33.59 | 33.70 | 1,054,461 | -0.15(-0.45%) |
Dec 17, 2004 | 34.04 | 34.46 | 33.81 | 33.86 | 2,648,862 | -0.63(-1.83%) |
Dec 16, 2004 | 34.34 | 34.49 | 34.08 | 34.49 | 1,767,907 | +0.06(+0.16%) |
Dec 15, 2004 | 33.88 | 34.43 | 33.85 | 34.43 | 1,615,964 | +0.43(+1.26%) |
Dec 14, 2004 | 33.84 | 34.16 | 33.63 | 34.00 | 1,407,899 | +0.09(+0.27%) |
Dec 13, 2004 | 33.78 | 34.04 | 33.65 | 33.91 | 1,586,261 | +0.25(+0.75%) |
Dec 10, 2004 | 33.14 | 33.83 | 33.07 | 33.66 | 1,788,471 | +0.54(+1.63%) |
Dec 09, 2004 | 33.23 | 33.42 | 32.93 | 33.12 | 1,337,069 | -0.33(-0.98%) |
Dec 08, 2004 | 33.49 | 33.50 | 33.16 | 33.45 | 988,057 | +0.10(+0.29%) |
Dec 07, 2004 | 33.45 | 33.72 | 33.31 | 33.35 | 1,484,585 | -0.15(-0.46%) |
Dec 06, 2004 | 33.51 | 33.64 | 33.26 | 33.51 | 1,250,244 | -0.06(-0.19%) |
Dec 03, 2004 | 33.51 | 33.62 | 33.19 | 33.57 | 1,567,411 | -0.05(-0.15%) |
Dec 02, 2004 | 33.43 | 33.92 | 33.37 | 33.62 | 1,652,950 | +0.12(+0.36%) |
Dec 01, 2004 | 32.95 | 33.50 | 32.90 | 33.50 | 2,051,229 | +0.56(+1.70%) |
Nov 30, 2004 | 32.88 | 32.95 | 32.65 | 32.94 | 1,831,312 | +0.02(+0.06%) |
Nov 29, 2004 | 33.03 | 33.06 | 32.67 | 32.92 | 1,657,234 | +0.01(+0.02%) |
Nov 26, 2004 | 32.84 | 32.99 | 32.74 | 32.91 | 570,500 | +0.11(+0.32%) |
Nov 24, 2004 | 32.59 | 33.05 | 32.48 | 32.81 | 1,680,083 | +0.28(+0.86%) |
Nov 23, 2004 | 32.30 | 32.56 | 32.07 | 32.53 | 2,135,769 | +0.24(+0.74%) |
Nov 22, 2004 | 31.37 | 32.29 | 31.34 | 32.29 | 1,463,878 | +0.53(+1.68%) |
Nov 19, 2004 | 32.42 | 32.42 | 31.76 | 31.76 | 1,580,120 | -0.60(-1.84%) |
Nov 18, 2004 | 32.30 | 32.47 | 32.14 | 32.35 | 1,214,258 | +0.01(+0.04%) |
Nov 17, 2004 | 32.25 | 32.65 | 32.24 | 32.34 | 1,192,409 | +0.07(+0.22%) |
Nov 16, 2004 | 32.23 | 32.54 | 32.16 | 32.27 | 1,446,456 | -0.08(-0.26%) |
Nov 15, 2004 | 32.30 | 32.44 | 32.19 | 32.35 | 1,668,230 | -0.01(-0.02%) |
Nov 12, 2004 | 32.12 | 32.36 | 31.77 | 32.36 | 1,792,612 | +0.27(+0.85%) |
Nov 11, 2004 | 31.64 | 32.09 | 31.57 | 32.09 | 1,117,437 | +0.52(+1.64%) |
Nov 10, 2004 | 31.62 | 31.69 | 31.43 | 31.57 | 2,254,581 | -0.07(-0.22%) |
Nov 09, 2004 | 31.84 | 31.84 | 31.43 | 31.64 | 4,050,050 | -0.19(-0.59%) |
Nov 08, 2004 | 32.18 | 32.18 | 31.74 | 31.83 | 2,101,781 | -0.36(-1.11%) |
Nov 05, 2004 | 31.55 | 32.42 | 31.53 | 32.18 | 3,698,182 | +0.71(+2.25%) |
Nov 04, 2004 | 30.78 | 31.48 | 30.59 | 31.48 | 2,120,060 | +0.69(+2.25%) |
Nov 03, 2004 | 30.59 | 30.85 | 30.31 | 30.78 | 2,447,509 | +0.68(+2.26%) |
Nov 02, 2004 | 29.43 | 30.31 | 29.42 | 30.10 | 1,935,701 | +0.18(+0.59%) |
Nov 01, 2004 | 29.77 | 29.94 | 29.69 | 29.93 | 1,639,812 | +0.14(+0.47%) |
Oct 29, 2004 | 29.46 | 29.80 | 29.35 | 29.79 | 2,143,195 | +0.39(+1.31%) |
Oct 28, 2004 | 29.10 | 29.57 | 29.03 | 29.40 | 1,485,299 | +0.20(+0.70%) |
Oct 27, 2004 | 28.36 | 29.24 | 28.26 | 29.20 | 2,113,777 | +0.83(+2.91%) |
Oct 26, 2004 | 27.72 | 28.37 | 27.60 | 28.37 | 1,510,432 | +0.65(+2.35%) |
Oct 25, 2004 | 27.62 | 27.83 | 27.49 | 27.72 | 1,466,734 | -0.05(-0.18%) |
Oct 22, 2004 | 27.93 | 28.05 | 27.63 | 27.77 | 2,941,894 | -0.04(-0.15%) |
Oct 21, 2004 | 27.72 | 28.07 | 27.59 | 27.81 | 3,123,112 | +0.27(+0.99%) |
Oct 20, 2004 | 27.16 | 27.78 | 27.11 | 27.54 | 3,043,142 | +0.25(+0.92%) |
Oct 19, 2004 | 27.39 | 27.60 | 27.17 | 27.29 | 2,732,259 | -0.06(-0.21%) |
Oct 18, 2004 | 27.21 | 27.43 | 27.21 | 27.35 | 2,650,004 | +0.06(+0.23%) |
Oct 15, 2004 | 27.31 | 27.46 | 27.13 | 27.28 | 2,954,176 | +0.06(+0.23%) |
Oct 14, 2004 | 27.70 | 27.83 | 27.11 | 27.22 | 2,008,102 | -0.60(-2.14%) |
Oct 13, 2004 | 28.44 | 28.50 | 27.58 | 27.81 | 2,152,334 | -0.15(-0.55%) |
Oct 12, 2004 | 27.68 | 28.23 | 27.00 | 27.97 | 6,045,300 | -0.68(-2.37%) |
Oct 11, 2004 | 28.73 | 28.94 | 28.63 | 28.65 | 795,129 | -0.12(-0.41%) |
Oct 08, 2004 | 28.79 | 28.99 | 28.71 | 28.77 | 1,457,166 | -0.18(-0.63%) |
Oct 07, 2004 | 29.06 | 29.16 | 28.87 | 28.95 | 879,812 | -0.20(-0.70%) |
Oct 06, 2004 | 28.78 | 29.15 | 28.71 | 29.15 | 1,647,952 | +0.45(+1.56%) |
Oct 05, 2004 | 28.78 | 28.85 | 28.46 | 28.70 | 946,216 | -0.04(-0.12%) |
Oct 04, 2004 | 29.05 | 29.06 | 28.64 | 28.74 | 1,560,413 | -0.18(-0.61%) |