Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.18 | 38.54 | 38.09 | 38.23 | 2,802,338 | +0.15(+0.39%) |
Dec 30, 2004 | 38.16 | 38.44 | 38.08 | 38.08 | 2,431,603 | -0.09(-0.23%) |
Dec 29, 2004 | 38.14 | 38.25 | 38.05 | 38.16 | 2,282,660 | -0.05(-0.12%) |
Dec 28, 2004 | 38.18 | 38.34 | 38.04 | 38.21 | 3,152,575 | +0.07(+0.18%) |
Dec 27, 2004 | 38.27 | 38.38 | 38.12 | 38.14 | 3,477,300 | -0.12(-0.32%) |
Dec 23, 2004 | 38.51 | 38.65 | 38.17 | 38.27 | 3,754,246 | -0.33(-0.86%) |
Dec 22, 2004 | 38.27 | 38.69 | 38.17 | 38.60 | 5,146,641 | +0.33(+0.85%) |
Dec 21, 2004 | 37.87 | 38.42 | 37.86 | 38.27 | 5,290,127 | +0.40(+1.06%) |
Dec 20, 2004 | 38.04 | 38.20 | 37.83 | 37.87 | 3,921,769 | -0.04(-0.11%) |
Dec 17, 2004 | 37.93 | 38.14 | 37.81 | 37.91 | 9,443,865 | -0.02(-0.05%) |
Dec 16, 2004 | 38.07 | 38.08 | 37.80 | 37.93 | 5,089,865 | -0.14(-0.36%) |
Dec 15, 2004 | 37.94 | 38.13 | 37.75 | 38.07 | 5,720,734 | +0.13(+0.34%) |
Dec 14, 2004 | 38.25 | 38.25 | 37.57 | 37.94 | 7,633,102 | +0.62(+1.65%) |
Dec 13, 2004 | 37.55 | 37.60 | 36.92 | 37.32 | 6,146,623 | -0.09(-0.25%) |
Dec 10, 2004 | 37.70 | 37.70 | 37.17 | 37.42 | 5,322,570 | -0.08(-0.22%) |
Dec 09, 2004 | 37.49 | 37.56 | 37.19 | 37.50 | 6,055,782 | -0.26(-0.68%) |
Dec 08, 2004 | 37.77 | 38.06 | 37.62 | 37.76 | 3,605,303 | +0.16(+0.41%) |
Dec 07, 2004 | 38.12 | 38.18 | 37.51 | 37.60 | 4,149,165 | -0.55(-1.44%) |
Dec 06, 2004 | 38.01 | 38.27 | 37.91 | 38.15 | 3,844,349 | +0.01(+0.02%) |
Dec 03, 2004 | 37.97 | 38.20 | 37.78 | 38.14 | 5,059,634 | +0.07(+0.18%) |
Dec 02, 2004 | 38.28 | 38.38 | 38.02 | 38.08 | 4,513,117 | -0.20(-0.53%) |
Dec 01, 2004 | 37.80 | 38.29 | 37.80 | 38.28 | 4,743,610 | +0.50(+1.33%) |
Nov 30, 2004 | 37.77 | 37.98 | 37.71 | 37.78 | 5,314,312 | -0.07(-0.20%) |
Nov 29, 2004 | 38.22 | 38.31 | 37.79 | 37.85 | 6,012,721 | -0.20(-0.52%) |
Nov 26, 2004 | 37.99 | 38.20 | 37.99 | 38.05 | 1,962,507 | -0.09(-0.25%) |
Nov 24, 2004 | 38.18 | 38.31 | 37.96 | 38.14 | 3,968,664 | +0.03(+0.09%) |
Nov 23, 2004 | 37.94 | 38.20 | 37.87 | 38.11 | 4,964,665 | +0.05(+0.14%) |
Nov 22, 2004 | 37.64 | 38.16 | 37.53 | 38.06 | 4,654,687 | +0.28(+0.75%) |
Nov 19, 2004 | 37.99 | 38.10 | 37.61 | 37.77 | 4,685,213 | -0.22(-0.59%) |
Nov 18, 2004 | 38.00 | 38.24 | 37.85 | 37.99 | 3,765,601 | -0.01(-0.02%) |
Nov 17, 2004 | 37.91 | 38.28 | 37.91 | 38.00 | 5,845,787 | +0.19(+0.50%) |
Nov 16, 2004 | 37.97 | 38.04 | 37.75 | 37.81 | 5,212,116 | -0.16(-0.43%) |
Nov 15, 2004 | 37.70 | 38.04 | 37.66 | 37.97 | 5,588,898 | +0.25(+0.67%) |
Nov 12, 2004 | 37.57 | 37.72 | 37.51 | 37.72 | 4,352,082 | +0.16(+0.43%) |
Nov 11, 2004 | 37.28 | 37.62 | 37.23 | 37.56 | 4,330,699 | +0.42(+1.13%) |
Nov 10, 2004 | 37.09 | 37.21 | 36.88 | 37.14 | 6,424,748 | +0.09(+0.26%) |
Nov 09, 2004 | 37.19 | 37.26 | 37.05 | 37.05 | 5,255,915 | -0.09(-0.24%) |
Nov 08, 2004 | 37.21 | 37.28 | 37.05 | 37.13 | 4,908,627 | -0.24(-0.65%) |
Nov 05, 2004 | 37.30 | 37.50 | 37.13 | 37.38 | 6,887,945 | +0.12(+0.31%) |
Nov 04, 2004 | 36.64 | 37.28 | 36.64 | 37.26 | 5,822,340 | +0.41(+1.12%) |
Nov 03, 2004 | 37.16 | 37.23 | 36.62 | 36.85 | 6,191,600 | +0.23(+0.63%) |
Nov 02, 2004 | 35.80 | 37.00 | 35.79 | 36.62 | 10,563,001 | +0.74(+2.06%) |
Nov 01, 2004 | 35.99 | 36.08 | 35.78 | 35.88 | 5,592,585 | -0.11(-0.30%) |
Oct 29, 2004 | 35.82 | 36.04 | 35.61 | 35.99 | 4,968,794 | +0.22(+0.61%) |
Oct 28, 2004 | 35.57 | 35.96 | 35.54 | 35.77 | 5,384,064 | +0.14(+0.38%) |
Oct 27, 2004 | 35.14 | 35.73 | 34.99 | 35.63 | 6,092,207 | +0.52(+1.49%) |
Oct 26, 2004 | 34.77 | 35.24 | 34.75 | 35.11 | 5,992,813 | +0.43(+1.23%) |
Oct 25, 2004 | 35.06 | 35.32 | 34.49 | 34.69 | 9,551,517 | -0.39(-1.12%) |
Oct 22, 2004 | 35.53 | 35.66 | 35.06 | 35.08 | 3,634,944 | -0.38(-1.07%) |
Oct 21, 2004 | 35.30 | 35.56 | 35.13 | 35.46 | 4,517,246 | +0.12(+0.35%) |
Oct 20, 2004 | 35.30 | 35.38 | 35.06 | 35.34 | 4,367,861 | -0.04(-0.12%) |
Oct 19, 2004 | 35.87 | 35.97 | 35.31 | 35.38 | 4,459,586 | -0.36(-1.01%) |
Oct 18, 2004 | 35.53 | 35.77 | 35.26 | 35.74 | 3,657,359 | +0.14(+0.38%) |
Oct 15, 2004 | 35.21 | 36.08 | 35.19 | 35.60 | 9,061,775 | +0.54(+1.53%) |
Oct 14, 2004 | 35.36 | 35.49 | 34.96 | 35.07 | 4,255,933 | -0.30(-0.84%) |
Oct 13, 2004 | 35.74 | 35.84 | 35.27 | 35.36 | 3,676,235 | -0.38(-1.06%) |
Oct 12, 2004 | 35.41 | 35.78 | 35.34 | 35.74 | 3,622,704 | +0.12(+0.34%) |
Oct 11, 2004 | 35.44 | 35.74 | 35.44 | 35.62 | 2,418,773 | +0.19(+0.54%) |
Oct 08, 2004 | 35.79 | 35.93 | 35.32 | 35.43 | 3,948,904 | -0.56(-1.54%) |
Oct 07, 2004 | 36.12 | 36.24 | 35.95 | 35.99 | 4,973,808 | -0.14(-0.38%) |
Oct 06, 2004 | 35.77 | 36.12 | 35.76 | 36.12 | 7,222,698 | +0.35(+0.97%) |
Oct 05, 2004 | 35.86 | 35.90 | 35.60 | 35.78 | 4,720,605 | +0.09(+0.25%) |
Oct 04, 2004 | 35.67 | 35.74 | 35.16 | 35.69 | 7,234,201 | +0.66(+1.90%) |