Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.27 | 35.50 | 35.09 | 35.16 | 4,082,526 | -0.12(-0.33%) |
Dec 30, 2004 | 35.02 | 35.35 | 35.02 | 35.27 | 2,972,869 | +0.27(+0.77%) |
Dec 29, 2004 | 35.07 | 35.44 | 34.80 | 35.00 | 4,149,433 | -0.11(-0.31%) |
Dec 28, 2004 | 34.82 | 35.17 | 34.71 | 35.11 | 3,835,575 | +0.37(+1.07%) |
Dec 27, 2004 | 34.52 | 35.29 | 34.41 | 34.74 | 5,423,183 | +0.55(+1.60%) |
Dec 23, 2004 | 34.47 | 34.50 | 34.08 | 34.19 | 4,552,059 | -0.11(-0.32%) |
Dec 22, 2004 | 34.19 | 34.77 | 34.06 | 34.30 | 7,593,756 | +0.04(+0.12%) |
Dec 21, 2004 | 34.43 | 34.53 | 34.14 | 34.26 | 5,977,790 | +0.04(+0.12%) |
Dec 20, 2004 | 34.48 | 34.48 | 34.08 | 34.22 | 4,843,024 | +0.01(+0.02%) |
Dec 17, 2004 | 34.46 | 34.65 | 34.21 | 34.21 | 9,002,206 | -0.45(-1.29%) |
Dec 16, 2004 | 35.07 | 35.13 | 34.58 | 34.66 | 4,509,817 | -0.41(-1.18%) |
Dec 15, 2004 | 35.15 | 35.32 | 34.92 | 35.07 | 3,979,433 | -0.09(-0.25%) |
Dec 14, 2004 | 34.90 | 35.29 | 34.86 | 35.16 | 3,885,053 | +0.28(+0.82%) |
Dec 13, 2004 | 35.00 | 35.13 | 34.67 | 34.88 | 3,745,331 | -0.13(-0.37%) |
Dec 10, 2004 | 35.55 | 35.55 | 34.87 | 35.00 | 3,076,997 | -0.15(-0.42%) |
Dec 09, 2004 | 34.73 | 35.15 | 34.65 | 35.15 | 3,743,706 | +0.18(+0.50%) |
Dec 08, 2004 | 34.53 | 35.00 | 34.39 | 34.98 | 4,824,710 | +0.53(+1.53%) |
Dec 07, 2004 | 34.60 | 34.90 | 34.30 | 34.45 | 4,603,162 | -0.16(-0.45%) |
Dec 06, 2004 | 35.00 | 35.10 | 34.54 | 34.60 | 4,110,589 | -0.40(-1.14%) |
Dec 03, 2004 | 34.94 | 35.13 | 34.52 | 35.00 | 7,210,922 | -0.47(-1.34%) |
Dec 02, 2004 | 35.06 | 36.66 | 34.81 | 35.48 | 9,616,188 | +0.32(+0.91%) |
Dec 01, 2004 | 34.77 | 35.54 | 34.77 | 35.16 | 4,792,216 | +0.48(+1.39%) |
Nov 30, 2004 | 34.60 | 35.28 | 34.30 | 34.68 | 6,327,391 | -0.46(-1.31%) |
Nov 29, 2004 | 35.35 | 35.35 | 34.90 | 35.14 | 5,824,036 | -0.21(-0.59%) |
Nov 26, 2004 | 35.19 | 35.41 | 35.17 | 35.35 | 1,191,629 | +0.16(+0.46%) |
Nov 24, 2004 | 35.00 | 35.35 | 35.00 | 35.19 | 5,416,241 | +0.18(+0.52%) |
Nov 23, 2004 | 34.63 | 35.07 | 34.58 | 35.00 | 3,919,467 | +0.34(+0.98%) |
Nov 22, 2004 | 34.73 | 34.82 | 34.40 | 34.67 | 4,864,736 | -0.06(-0.18%) |
Nov 19, 2004 | 34.92 | 34.92 | 34.53 | 34.73 | 5,227,335 | -0.21(-0.60%) |
Nov 18, 2004 | 34.75 | 35.11 | 34.30 | 34.94 | 5,636,902 | +0.39(+1.14%) |
Nov 17, 2004 | 35.14 | 35.36 | 34.46 | 34.54 | 7,403,668 | -0.30(-0.86%) |
Nov 16, 2004 | 34.77 | 35.09 | 34.60 | 34.84 | 4,671,547 | -0.66(-1.85%) |
Nov 15, 2004 | 35.11 | 35.73 | 35.04 | 35.50 | 4,805,509 | +0.28(+0.79%) |
Nov 12, 2004 | 34.45 | 35.31 | 34.37 | 35.22 | 8,495,601 | +0.85(+2.46%) |
Nov 11, 2004 | 34.45 | 34.67 | 33.82 | 34.37 | 13,417,201 | -0.07(-0.22%) |
Nov 10, 2004 | 34.73 | 34.77 | 34.39 | 34.45 | 5,805,869 | -0.14(-0.41%) |
Nov 09, 2004 | 34.87 | 34.97 | 34.58 | 34.59 | 4,539,504 | -0.32(-0.91%) |
Nov 08, 2004 | 34.97 | 35.38 | 34.77 | 34.91 | 4,201,423 | -0.18(-0.52%) |
Nov 05, 2004 | 34.75 | 35.23 | 34.39 | 35.09 | 7,852,671 | +0.34(+0.97%) |
Nov 04, 2004 | 34.10 | 34.84 | 33.75 | 34.75 | 9,494,927 | +0.65(+1.91%) |
Nov 03, 2004 | 34.81 | 34.83 | 33.83 | 34.10 | 7,016,108 | -0.09(-0.26%) |
Nov 02, 2004 | 34.19 | 34.95 | 34.06 | 34.19 | 7,117,134 | +0.02(+0.06%) |
Nov 01, 2004 | 33.87 | 34.33 | 33.74 | 34.17 | 7,342,373 | +0.30(+0.90%) |
Oct 29, 2004 | 33.85 | 34.03 | 33.76 | 33.87 | 8,497,964 | +0.01(+0.04%) |
Oct 28, 2004 | 33.43 | 33.85 | 33.43 | 33.85 | 6,182,352 | +0.37(+1.11%) |
Oct 27, 2004 | 32.80 | 33.48 | 32.51 | 33.48 | 6,082,655 | +0.67(+2.04%) |
Oct 26, 2004 | 32.50 | 32.98 | 32.31 | 32.81 | 6,590,442 | +0.43(+1.32%) |
Oct 25, 2004 | 32.14 | 32.50 | 31.95 | 32.38 | 4,956,013 | +0.08(+0.25%) |
Oct 22, 2004 | 32.63 | 32.84 | 32.07 | 32.30 | 4,920,123 | -0.26(-0.81%) |
Oct 21, 2004 | 32.47 | 32.65 | 32.23 | 32.57 | 4,793,841 | -0.05(-0.15%) |
Oct 20, 2004 | 32.80 | 32.80 | 32.44 | 32.61 | 5,923,141 | -0.20(-0.60%) |
Oct 19, 2004 | 32.74 | 33.34 | 32.57 | 32.81 | 8,137,433 | +0.48(+1.49%) |
Oct 18, 2004 | 31.73 | 32.55 | 31.63 | 32.33 | 5,087,169 | +0.58(+1.83%) |
Oct 15, 2004 | 31.27 | 31.84 | 30.87 | 31.75 | 4,006,166 | +0.59(+1.89%) |
Oct 14, 2004 | 31.45 | 31.61 | 30.97 | 31.16 | 3,435,903 | -0.44(-1.39%) |
Oct 13, 2004 | 32.19 | 32.50 | 31.31 | 31.60 | 5,220,984 | -0.52(-1.62%) |
Oct 12, 2004 | 32.03 | 32.31 | 31.86 | 32.12 | 4,493,718 | -0.22(-0.67%) |
Oct 11, 2004 | 32.22 | 32.63 | 32.18 | 32.34 | 4,271,580 | +0.29(+0.91%) |
Oct 08, 2004 | 31.92 | 32.30 | 31.90 | 32.05 | 5,609,430 | +0.14(+0.42%) |
Oct 07, 2004 | 32.15 | 32.63 | 31.89 | 31.91 | 8,746,984 | +0.02(+0.06%) |
Oct 06, 2004 | 31.50 | 31.96 | 31.32 | 31.89 | 3,784,471 | +0.39(+1.25%) |
Oct 05, 2004 | 31.63 | 31.94 | 31.23 | 31.50 | 3,938,373 | -0.12(-0.36%) |
Oct 04, 2004 | 31.21 | 31.90 | 31.16 | 31.61 | 4,939,914 | +0.84(+2.73%) |