Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.51 | 36.07 | 35.08 | 35.71 | 104,966 | +0.30(+0.84%) |
Dec 30, 2004 | 35.80 | 35.80 | 35.07 | 35.42 | 123,403 | -0.38(-1.07%) |
Dec 29, 2004 | 35.80 | 35.94 | 35.50 | 35.80 | 158,497 | +0.02(+0.05%) |
Dec 28, 2004 | 35.43 | 35.79 | 35.25 | 35.78 | 110,204 | +0.42(+1.19%) |
Dec 27, 2004 | 35.46 | 35.64 | 35.31 | 35.36 | 77,310 | -0.10(-0.27%) |
Dec 23, 2004 | 35.99 | 36.05 | 35.34 | 35.45 | 87,891 | -0.53(-1.49%) |
Dec 22, 2004 | 35.18 | 36.26 | 35.13 | 35.99 | 149,278 | +1.00(+2.86%) |
Dec 21, 2004 | 34.84 | 35.02 | 34.46 | 34.99 | 126,546 | +0.05(+0.14%) |
Dec 20, 2004 | 34.70 | 35.61 | 34.70 | 34.94 | 139,117 | +0.33(+0.97%) |
Dec 17, 2004 | 34.84 | 34.93 | 34.27 | 34.60 | 242,617 | -0.24(-0.68%) |
Dec 16, 2004 | 34.56 | 35.13 | 34.56 | 34.84 | 496,758 | +0.36(+1.05%) |
Dec 15, 2004 | 36.18 | 36.18 | 34.22 | 34.48 | 501,472 | -1.73(-4.77%) |
Dec 14, 2004 | 35.94 | 36.31 | 35.90 | 36.21 | 150,326 | +0.27(+0.74%) |
Dec 13, 2004 | 35.51 | 36.03 | 35.51 | 35.94 | 192,962 | +0.38(+1.07%) |
Dec 10, 2004 | 35.94 | 35.96 | 35.35 | 35.56 | 166,668 | -0.32(-0.90%) |
Dec 09, 2004 | 36.10 | 36.13 | 35.71 | 35.88 | 103,709 | -0.21(-0.58%) |
Dec 08, 2004 | 35.79 | 36.18 | 35.57 | 36.09 | 231,303 | +0.30(+0.83%) |
Dec 07, 2004 | 36.24 | 36.39 | 35.66 | 35.80 | 246,388 | -0.45(-1.24%) |
Dec 06, 2004 | 35.75 | 36.71 | 35.75 | 36.25 | 244,503 | +0.71(+1.99%) |
Dec 03, 2004 | 35.32 | 35.79 | 35.25 | 35.54 | 186,258 | +0.15(+0.43%) |
Dec 02, 2004 | 34.84 | 35.50 | 34.84 | 35.39 | 317,309 | +0.07(+0.19%) |
Dec 01, 2004 | 34.32 | 35.69 | 34.27 | 35.32 | 362,459 | +1.05(+3.06%) |
Nov 30, 2004 | 33.41 | 34.32 | 33.41 | 34.27 | 227,322 | +0.91(+2.72%) |
Nov 29, 2004 | 33.51 | 33.87 | 33.27 | 33.36 | 252,359 | -0.14(-0.43%) |
Nov 26, 2004 | 33.53 | 33.60 | 33.47 | 33.51 | 20,951 | +0.00(+0.00%) |
Nov 24, 2004 | 33.36 | 33.57 | 33.05 | 33.51 | 137,755 | +0.10(+0.29%) |
Nov 23, 2004 | 33.17 | 33.41 | 32.75 | 33.41 | 117,956 | +0.20(+0.60%) |
Nov 22, 2004 | 32.69 | 33.22 | 32.36 | 33.21 | 141,841 | +0.61(+1.87%) |
Nov 19, 2004 | 32.48 | 32.63 | 31.79 | 32.60 | 179,658 | +0.12(+0.38%) |
Nov 18, 2004 | 31.79 | 32.60 | 31.74 | 32.48 | 263,568 | +0.54(+1.70%) |
Nov 17, 2004 | 32.07 | 32.44 | 31.56 | 31.93 | 143,412 | -0.05(-0.15%) |
Nov 16, 2004 | 31.85 | 32.45 | 31.68 | 31.98 | 180,496 | +0.11(+0.36%) |
Nov 15, 2004 | 31.64 | 31.94 | 31.50 | 31.86 | 225,751 | +0.27(+0.85%) |
Nov 12, 2004 | 31.45 | 31.69 | 31.41 | 31.60 | 231,722 | +0.09(+0.27%) |
Nov 11, 2004 | 31.60 | 31.79 | 31.36 | 31.51 | 282,425 | -0.21(-0.66%) |
Nov 10, 2004 | 31.50 | 32.21 | 31.41 | 31.72 | 329,670 | +0.15(+0.48%) |
Nov 09, 2004 | 30.64 | 31.64 | 30.37 | 31.57 | 359,945 | +0.93(+3.02%) |
Nov 08, 2004 | 30.64 | 30.74 | 30.07 | 30.64 | 319,404 | +0.10(+0.31%) |
Nov 05, 2004 | 31.50 | 31.64 | 30.31 | 30.55 | 1,426,268 | -2.85(-8.55%) |
Nov 04, 2004 | 31.50 | 33.89 | 31.34 | 33.40 | 316,680 | +2.04(+6.51%) |
Nov 03, 2004 | 30.59 | 31.50 | 30.59 | 31.36 | 96,795 | +0.95(+3.11%) |
Nov 02, 2004 | 30.69 | 31.26 | 30.40 | 30.41 | 65,158 | -0.52(-1.67%) |
Nov 01, 2004 | 30.59 | 31.08 | 30.36 | 30.93 | 56,987 | +0.38(+1.25%) |
Oct 29, 2004 | 30.55 | 30.69 | 30.25 | 30.55 | 35,722 | +0.00(+0.00%) |
Oct 28, 2004 | 30.88 | 30.93 | 30.31 | 30.55 | 41,379 | -0.48(-1.54%) |
Oct 27, 2004 | 29.54 | 31.02 | 29.45 | 31.02 | 127,175 | +1.57(+5.35%) |
Oct 26, 2004 | 29.31 | 29.68 | 28.68 | 29.45 | 158,707 | +0.30(+1.02%) |
Oct 25, 2004 | 29.64 | 29.78 | 29.03 | 29.15 | 89,253 | -0.44(-1.48%) |
Oct 22, 2004 | 30.31 | 30.50 | 29.59 | 29.59 | 77,834 | -0.76(-2.52%) |
Oct 21, 2004 | 29.97 | 30.45 | 29.64 | 30.36 | 68,720 | +0.43(+1.44%) |
Oct 20, 2004 | 30.12 | 30.14 | 29.51 | 29.93 | 56,149 | -0.17(-0.57%) |
Oct 19, 2004 | 30.59 | 30.59 | 30.10 | 30.10 | 43,264 | -0.40(-1.31%) |
Oct 18, 2004 | 30.55 | 30.72 | 29.93 | 30.50 | 56,883 | +0.00(+0.00%) |
Oct 15, 2004 | 30.16 | 30.76 | 29.96 | 30.50 | 39,074 | +0.35(+1.17%) |
Oct 14, 2004 | 30.64 | 30.64 | 30.15 | 30.15 | 43,369 | -0.50(-1.62%) |
Oct 13, 2004 | 31.65 | 31.65 | 30.41 | 30.64 | 53,321 | -0.80(-2.55%) |
Oct 12, 2004 | 31.31 | 31.49 | 30.94 | 31.44 | 49,550 | -0.10(-0.30%) |
Oct 11, 2004 | 31.22 | 31.54 | 30.83 | 31.54 | 85,167 | +0.32(+1.04%) |
Oct 08, 2004 | 31.36 | 31.43 | 30.91 | 31.22 | 152,526 | -0.10(-0.30%) |
Oct 07, 2004 | 31.74 | 31.74 | 30.68 | 31.31 | 87,262 | -0.43(-1.35%) |
Oct 06, 2004 | 31.26 | 31.98 | 31.26 | 31.74 | 89,148 | +0.54(+1.74%) |
Oct 05, 2004 | 31.02 | 31.30 | 30.88 | 31.20 | 89,357 | +0.30(+0.96%) |
Oct 04, 2004 | 31.74 | 31.78 | 30.85 | 30.90 | 132,936 | -0.84(-2.65%) |