Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 37.17 | 37.32 | 37.07 | 37.13 | 1,311,004 | -0.03(-0.08%) |
Dec 30, 2004 | 37.14 | 37.17 | 37.01 | 37.16 | 1,643,387 | +0.22(+0.58%) |
Dec 29, 2004 | 36.86 | 36.97 | 36.80 | 36.94 | 1,546,709 | +0.10(+0.27%) |
Dec 28, 2004 | 36.54 | 36.86 | 36.54 | 36.84 | 1,606,610 | +0.34(+0.92%) |
Dec 27, 2004 | 36.56 | 36.69 | 36.36 | 36.50 | 1,743,130 | -0.13(-0.35%) |
Dec 23, 2004 | 36.80 | 37.16 | 36.56 | 36.63 | 2,202,002 | -0.16(-0.43%) |
Dec 22, 2004 | 36.22 | 36.85 | 36.22 | 36.79 | 2,572,137 | +0.50(+1.38%) |
Dec 21, 2004 | 36.25 | 36.41 | 36.11 | 36.29 | 3,321,879 | +0.22(+0.62%) |
Dec 20, 2004 | 36.18 | 36.24 | 35.96 | 36.06 | 2,668,815 | +0.14(+0.38%) |
Dec 17, 2004 | 35.93 | 36.29 | 35.86 | 35.93 | 7,265,758 | -0.36(-0.99%) |
Dec 16, 2004 | 36.54 | 36.67 | 36.29 | 36.29 | 4,366,392 | -0.57(-1.56%) |
Dec 15, 2004 | 36.36 | 37.00 | 36.32 | 36.86 | 3,808,891 | +0.59(+1.62%) |
Dec 14, 2004 | 36.01 | 36.34 | 35.99 | 36.27 | 3,381,363 | -0.10(-0.28%) |
Dec 13, 2004 | 36.68 | 36.68 | 36.23 | 36.37 | 2,398,144 | -0.06(-0.18%) |
Dec 10, 2004 | 36.68 | 36.68 | 36.22 | 36.44 | 2,354,124 | -0.08(-0.22%) |
Dec 09, 2004 | 36.60 | 36.70 | 36.32 | 36.52 | 3,226,594 | -0.27(-0.72%) |
Dec 08, 2004 | 36.57 | 36.93 | 36.47 | 36.78 | 3,203,469 | +0.32(+0.87%) |
Dec 07, 2004 | 36.66 | 36.66 | 36.38 | 36.47 | 2,155,892 | -0.12(-0.33%) |
Dec 06, 2004 | 36.47 | 36.69 | 36.29 | 36.59 | 3,397,243 | -0.27(-0.74%) |
Dec 03, 2004 | 36.83 | 36.97 | 36.57 | 36.86 | 2,215,236 | +0.11(+0.29%) |
Dec 02, 2004 | 36.83 | 36.90 | 36.52 | 36.75 | 2,137,364 | -0.17(-0.45%) |
Dec 01, 2004 | 36.42 | 36.92 | 36.36 | 36.92 | 3,005,795 | +0.67(+1.84%) |
Nov 30, 2004 | 36.19 | 36.43 | 36.00 | 36.25 | 3,320,765 | +0.03(+0.08%) |
Nov 29, 2004 | 36.62 | 36.79 | 36.12 | 36.22 | 2,685,531 | -0.39(-1.06%) |
Nov 26, 2004 | 36.47 | 36.81 | 36.38 | 36.61 | 1,292,476 | +0.04(+0.12%) |
Nov 24, 2004 | 36.60 | 36.70 | 36.47 | 36.57 | 1,752,881 | +0.03(+0.08%) |
Nov 23, 2004 | 36.61 | 36.72 | 36.16 | 36.54 | 3,187,867 | -0.15(-0.41%) |
Nov 22, 2004 | 36.14 | 36.78 | 36.06 | 36.69 | 2,940,182 | +0.60(+1.65%) |
Nov 19, 2004 | 36.43 | 36.54 | 35.99 | 36.09 | 2,952,998 | -0.27(-0.73%) |
Nov 18, 2004 | 36.39 | 36.47 | 36.15 | 36.36 | 1,781,160 | +0.12(+0.34%) |
Nov 17, 2004 | 36.25 | 36.58 | 36.21 | 36.24 | 2,866,071 | +0.10(+0.28%) |
Nov 16, 2004 | 36.11 | 36.22 | 35.85 | 36.14 | 3,438,199 | -0.05(-0.14%) |
Nov 15, 2004 | 36.40 | 36.53 | 36.08 | 36.19 | 2,499,280 | -0.24(-0.65%) |
Nov 12, 2004 | 36.14 | 36.48 | 36.03 | 36.42 | 3,396,965 | +0.16(+0.44%) |
Nov 11, 2004 | 35.76 | 36.39 | 35.71 | 36.27 | 5,508,697 | +0.67(+1.90%) |
Nov 10, 2004 | 35.15 | 35.81 | 35.13 | 35.59 | 5,677,675 | +0.95(+2.76%) |
Nov 09, 2004 | 34.71 | 34.86 | 34.54 | 34.64 | 2,744,876 | +0.00(+0.00%) |
Nov 08, 2004 | 34.93 | 35.05 | 34.60 | 34.64 | 3,081,716 | -0.06(-0.19%) |
Nov 05, 2004 | 34.99 | 35.09 | 34.36 | 34.70 | 2,811,046 | -0.16(-0.45%) |
Nov 04, 2004 | 34.28 | 34.86 | 34.18 | 34.86 | 3,257,520 | +0.32(+0.94%) |
Nov 03, 2004 | 34.72 | 34.91 | 34.41 | 34.54 | 3,465,085 | -0.01(-0.02%) |
Nov 02, 2004 | 34.49 | 34.97 | 34.49 | 34.54 | 2,807,981 | +0.09(+0.25%) |
Nov 01, 2004 | 34.62 | 34.69 | 34.36 | 34.46 | 1,988,307 | -0.06(-0.19%) |
Oct 29, 2004 | 34.18 | 34.58 | 33.95 | 34.52 | 2,875,266 | +0.28(+0.82%) |
Oct 28, 2004 | 34.17 | 34.44 | 34.02 | 34.24 | 2,808,260 | -0.09(-0.27%) |
Oct 27, 2004 | 34.03 | 34.33 | 33.81 | 34.33 | 3,587,256 | +0.16(+0.46%) |
Oct 26, 2004 | 33.88 | 34.19 | 33.70 | 34.18 | 4,911,355 | +0.65(+1.95%) |
Oct 25, 2004 | 33.38 | 33.70 | 33.27 | 33.52 | 2,665,332 | -0.09(-0.28%) |
Oct 22, 2004 | 33.80 | 34.04 | 33.51 | 33.62 | 3,859,459 | -0.19(-0.55%) |
Oct 21, 2004 | 33.02 | 34.00 | 32.88 | 33.80 | 5,808,622 | +0.54(+1.62%) |
Oct 20, 2004 | 33.09 | 33.48 | 32.66 | 33.27 | 6,960,261 | -0.10(-0.30%) |
Oct 19, 2004 | 34.42 | 34.44 | 32.98 | 33.37 | 6,961,515 | -1.13(-3.29%) |
Oct 18, 2004 | 34.07 | 34.56 | 33.70 | 34.50 | 3,989,292 | +0.48(+1.41%) |
Oct 15, 2004 | 34.17 | 34.19 | 33.75 | 34.02 | 6,041,959 | +0.00(+0.00%) |
Oct 14, 2004 | 34.28 | 34.50 | 33.33 | 34.02 | 7,290,694 | -0.18(-0.52%) |
Oct 13, 2004 | 34.52 | 34.53 | 34.11 | 34.20 | 3,932,177 | -0.15(-0.44%) |
Oct 12, 2004 | 34.36 | 34.42 | 34.22 | 34.35 | 2,493,151 | +0.00(+0.00%) |
Oct 11, 2004 | 34.54 | 34.62 | 34.29 | 34.35 | 1,831,171 | -0.04(-0.10%) |
Oct 08, 2004 | 34.54 | 34.78 | 34.29 | 34.38 | 1,799,270 | -0.15(-0.44%) |
Oct 07, 2004 | 34.82 | 34.82 | 34.49 | 34.54 | 2,118,697 | -0.28(-0.80%) |
Oct 06, 2004 | 34.71 | 34.88 | 34.54 | 34.82 | 2,030,238 | +0.14(+0.41%) |
Oct 05, 2004 | 34.89 | 34.99 | 34.46 | 34.67 | 3,700,929 | -0.22(-0.64%) |
Oct 04, 2004 | 35.10 | 35.29 | 34.87 | 34.89 | 3,816,135 | +0.10(+0.29%) |