Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.01 | 35.25 | 34.98 | 35.01 | 6,764,928 | -0.46(-1.30%) |
Dec 30, 2004 | 35.45 | 35.63 | 35.33 | 35.48 | 4,104,111 | +0.15(+0.44%) |
Dec 29, 2004 | 35.24 | 35.32 | 35.00 | 35.32 | 4,446,256 | -0.11(-0.31%) |
Dec 28, 2004 | 35.19 | 35.58 | 35.17 | 35.43 | 3,105,717 | +0.15(+0.44%) |
Dec 27, 2004 | 35.40 | 35.79 | 35.28 | 35.28 | 3,900,056 | -0.05(-0.14%) |
Dec 23, 2004 | 34.84 | 35.65 | 34.80 | 35.33 | 5,109,150 | +0.39(+1.13%) |
Dec 22, 2004 | 34.21 | 35.05 | 34.21 | 34.93 | 6,776,921 | +0.50(+1.45%) |
Dec 21, 2004 | 34.13 | 34.43 | 34.00 | 34.43 | 6,599,123 | +0.31(+0.92%) |
Dec 20, 2004 | 34.59 | 34.85 | 33.94 | 34.12 | 8,598,504 | -0.44(-1.29%) |
Dec 17, 2004 | 33.84 | 34.64 | 32.92 | 34.56 | 22,148,296 | -0.85(-2.40%) |
Dec 16, 2004 | 35.05 | 35.67 | 34.93 | 35.42 | 7,551,973 | +0.42(+1.20%) |
Dec 15, 2004 | 35.29 | 35.44 | 34.82 | 35.00 | 5,996,683 | -0.17(-0.49%) |
Dec 14, 2004 | 34.58 | 35.38 | 34.58 | 35.17 | 7,446,461 | +0.59(+1.70%) |
Dec 13, 2004 | 34.21 | 34.64 | 34.21 | 34.58 | 6,877,247 | +0.62(+1.83%) |
Dec 10, 2004 | 33.79 | 34.06 | 33.70 | 33.96 | 6,707,553 | +0.22(+0.66%) |
Dec 09, 2004 | 33.13 | 33.79 | 32.96 | 33.74 | 7,225,875 | +0.21(+0.63%) |
Dec 08, 2004 | 33.53 | 33.66 | 33.12 | 33.53 | 6,089,715 | +0.42(+1.27%) |
Dec 07, 2004 | 33.69 | 33.94 | 33.10 | 33.11 | 4,351,603 | -0.58(-1.72%) |
Dec 06, 2004 | 33.63 | 33.84 | 33.24 | 33.69 | 4,326,643 | +0.06(+0.18%) |
Dec 03, 2004 | 33.87 | 34.15 | 33.45 | 33.63 | 4,361,327 | -0.18(-0.53%) |
Dec 02, 2004 | 33.61 | 34.29 | 33.44 | 33.80 | 5,291,811 | +0.20(+0.59%) |
Dec 01, 2004 | 33.23 | 33.61 | 33.13 | 33.61 | 5,736,226 | +0.70(+2.14%) |
Nov 30, 2004 | 33.32 | 33.58 | 32.89 | 32.90 | 5,820,506 | -0.61(-1.82%) |
Nov 29, 2004 | 34.09 | 34.09 | 32.98 | 33.52 | 9,159,290 | -0.27(-0.79%) |
Nov 26, 2004 | 33.69 | 34.18 | 33.65 | 33.78 | 1,693,055 | -0.02(-0.07%) |
Nov 24, 2004 | 33.90 | 34.09 | 33.56 | 33.80 | 4,669,922 | +0.10(+0.29%) |
Nov 23, 2004 | 34.50 | 34.63 | 33.21 | 33.71 | 7,737,065 | -0.93(-2.67%) |
Nov 22, 2004 | 34.08 | 34.67 | 33.75 | 34.63 | 6,768,493 | +0.56(+1.65%) |
Nov 19, 2004 | 34.95 | 34.95 | 34.00 | 34.07 | 5,401,861 | -0.73(-2.09%) |
Nov 18, 2004 | 34.74 | 34.86 | 34.57 | 34.80 | 4,375,428 | +0.33(+0.97%) |
Nov 17, 2004 | 35.44 | 35.48 | 34.42 | 34.47 | 5,525,688 | -0.59(-1.67%) |
Nov 16, 2004 | 35.28 | 35.44 | 34.98 | 35.05 | 7,459,265 | -0.23(-0.65%) |
Nov 15, 2004 | 34.64 | 35.28 | 34.55 | 35.28 | 5,371,066 | +0.60(+1.73%) |
Nov 12, 2004 | 34.61 | 34.73 | 33.98 | 34.68 | 4,342,040 | +0.14(+0.39%) |
Nov 11, 2004 | 34.30 | 35.00 | 34.06 | 34.55 | 4,513,842 | +0.23(+0.67%) |
Nov 10, 2004 | 34.83 | 34.84 | 34.21 | 34.32 | 5,666,046 | -0.56(-1.61%) |
Nov 09, 2004 | 35.14 | 35.38 | 34.77 | 34.88 | 4,435,721 | -0.26(-0.74%) |
Nov 08, 2004 | 35.29 | 35.57 | 34.86 | 35.14 | 6,571,246 | -0.40(-1.13%) |
Nov 05, 2004 | 35.45 | 35.91 | 35.26 | 35.54 | 6,743,209 | +0.17(+0.49%) |
Nov 04, 2004 | 35.09 | 35.44 | 34.56 | 35.37 | 8,445,666 | +0.43(+1.22%) |
Nov 03, 2004 | 35.60 | 36.27 | 34.55 | 34.94 | 14,958,726 | +0.93(+2.74%) |
Nov 02, 2004 | 33.78 | 34.69 | 33.77 | 34.01 | 8,629,623 | -0.02(-0.05%) |
Nov 01, 2004 | 33.88 | 34.27 | 33.66 | 34.03 | 7,731,717 | +0.15(+0.44%) |
Oct 29, 2004 | 34.43 | 34.55 | 33.29 | 33.88 | 9,954,115 | -0.70(-2.02%) |
Oct 28, 2004 | 34.58 | 34.74 | 34.13 | 34.58 | 8,110,490 | -0.10(-0.28%) |
Oct 27, 2004 | 33.16 | 34.91 | 32.95 | 34.67 | 15,652,739 | +2.31(+7.15%) |
Oct 26, 2004 | 31.07 | 32.40 | 31.07 | 32.36 | 9,840,013 | +1.24(+3.99%) |
Oct 25, 2004 | 31.99 | 32.08 | 31.06 | 31.12 | 10,319,923 | -0.87(-2.72%) |
Oct 22, 2004 | 32.33 | 32.61 | 31.86 | 31.99 | 15,555,979 | -0.49(-1.50%) |
Oct 21, 2004 | 33.48 | 33.86 | 32.26 | 32.48 | 17,248,224 | -1.52(-4.46%) |
Oct 20, 2004 | 34.49 | 34.58 | 33.82 | 34.00 | 10,352,338 | -0.56(-1.61%) |
Oct 19, 2004 | 35.42 | 35.48 | 34.45 | 34.55 | 6,762,335 | -0.86(-2.44%) |
Oct 18, 2004 | 35.17 | 35.66 | 35.17 | 35.42 | 5,360,207 | +0.03(+0.09%) |
Oct 15, 2004 | 34.72 | 35.52 | 34.57 | 35.38 | 10,476,813 | +0.81(+2.36%) |
Oct 14, 2004 | 34.79 | 35.16 | 34.57 | 34.57 | 6,327,968 | -0.17(-0.48%) |
Oct 13, 2004 | 35.26 | 35.38 | 34.45 | 34.74 | 8,488,778 | -0.52(-1.49%) |
Oct 12, 2004 | 35.35 | 35.85 | 35.21 | 35.26 | 9,882,801 | -1.14(-3.14%) |
Oct 11, 2004 | 36.50 | 36.71 | 36.28 | 36.40 | 4,357,762 | -0.05(-0.14%) |
Oct 08, 2004 | 36.71 | 37.26 | 36.41 | 36.45 | 6,331,372 | -0.30(-0.81%) |
Oct 07, 2004 | 37.98 | 38.17 | 36.64 | 36.75 | 8,991,703 | -1.18(-3.11%) |
Oct 06, 2004 | 38.27 | 38.27 | 37.30 | 37.93 | 6,198,955 | -0.33(-0.87%) |
Oct 05, 2004 | 38.07 | 38.45 | 37.95 | 38.26 | 3,550,781 | +0.28(+0.73%) |
Oct 04, 2004 | 37.88 | 38.49 | 37.88 | 37.98 | 5,366,690 | +0.10(+0.26%) |