Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.49 | 38.73 | 38.28 | 38.45 | 230,300 | -0.01(-0.03%) |
Dec 30, 2004 | 38.49 | 38.65 | 38.45 | 38.46 | 233,400 | -0.02(-0.06%) |
Dec 29, 2004 | 38.31 | 38.52 | 38.23 | 38.48 | 391,200 | +0.17(+0.44%) |
Dec 28, 2004 | 37.95 | 38.34 | 37.95 | 38.31 | 484,000 | +0.41(+1.07%) |
Dec 27, 2004 | 37.92 | 38.17 | 37.73 | 37.91 | 581,000 | -0.08(-0.20%) |
Dec 23, 2004 | 38.15 | 38.27 | 37.92 | 37.98 | 728,700 | -0.05(-0.13%) |
Dec 22, 2004 | 38.50 | 38.59 | 37.98 | 38.03 | 613,200 | -0.44(-1.14%) |
Dec 21, 2004 | 37.95 | 38.52 | 37.90 | 38.48 | 582,100 | +0.65(+1.70%) |
Dec 20, 2004 | 38.26 | 38.27 | 37.77 | 37.83 | 697,800 | -0.30(-0.80%) |
Dec 17, 2004 | 38.25 | 38.42 | 37.95 | 38.13 | 913,400 | -0.22(-0.57%) |
Dec 16, 2004 | 38.08 | 38.45 | 37.84 | 38.35 | 1,009,400 | +0.22(+0.59%) |
Dec 15, 2004 | 38.08 | 38.38 | 37.95 | 38.13 | 849,300 | -0.21(-0.56%) |
Dec 14, 2004 | 37.92 | 38.41 | 37.74 | 38.34 | 917,400 | +0.52(+1.37%) |
Dec 13, 2004 | 37.59 | 37.88 | 37.55 | 37.83 | 701,700 | +0.32(+0.84%) |
Dec 10, 2004 | 37.65 | 37.70 | 37.41 | 37.51 | 903,600 | -0.11(-0.29%) |
Dec 09, 2004 | 37.50 | 37.78 | 37.16 | 37.62 | 801,300 | +0.12(+0.32%) |
Dec 08, 2004 | 38.02 | 38.04 | 37.37 | 37.50 | 1,068,800 | -0.41(-1.07%) |
Dec 07, 2004 | 37.80 | 38.01 | 37.65 | 37.91 | 896,400 | -0.02(-0.05%) |
Dec 06, 2004 | 38.10 | 38.10 | 37.80 | 37.92 | 715,600 | -0.18(-0.46%) |
Dec 03, 2004 | 37.88 | 38.33 | 37.80 | 38.10 | 798,200 | +0.09(+0.25%) |
Dec 02, 2004 | 38.30 | 38.40 | 37.73 | 38.01 | 956,000 | -0.49(-1.29%) |
Dec 01, 2004 | 38.38 | 38.50 | 38.06 | 38.50 | 890,200 | +0.40(+1.04%) |
Nov 30, 2004 | 38.00 | 38.43 | 37.90 | 38.10 | 887,500 | -0.12(-0.30%) |
Nov 29, 2004 | 38.04 | 38.32 | 37.73 | 38.22 | 799,600 | +0.18(+0.47%) |
Nov 26, 2004 | 37.98 | 38.20 | 37.95 | 38.04 | 374,200 | -0.04(-0.11%) |
Nov 24, 2004 | 37.80 | 38.23 | 37.80 | 38.08 | 799,900 | +0.20(+0.53%) |
Nov 23, 2004 | 37.62 | 37.99 | 37.35 | 37.88 | 1,500,300 | +0.30(+0.80%) |
Nov 22, 2004 | 36.89 | 37.62 | 36.88 | 37.58 | 881,300 | +0.69(+1.87%) |
Nov 19, 2004 | 36.92 | 37.05 | 36.65 | 36.89 | 658,300 | +0.09(+0.24%) |
Nov 18, 2004 | 36.92 | 37.12 | 36.70 | 36.80 | 619,400 | -0.05(-0.15%) |
Nov 17, 2004 | 36.88 | 37.21 | 36.71 | 36.85 | 714,300 | -0.03(-0.08%) |
Nov 16, 2004 | 37.06 | 37.15 | 36.67 | 36.88 | 919,400 | -0.58(-1.55%) |
Nov 15, 2004 | 37.41 | 37.67 | 37.17 | 37.47 | 755,600 | +0.06(+0.15%) |
Nov 12, 2004 | 37.46 | 37.47 | 36.50 | 37.41 | 1,198,900 | -0.06(-0.16%) |
Nov 11, 2004 | 37.22 | 37.50 | 37.22 | 37.47 | 865,900 | +0.25(+0.69%) |
Nov 10, 2004 | 37.15 | 37.48 | 36.92 | 37.22 | 790,100 | +0.12(+0.34%) |
Nov 09, 2004 | 37.31 | 37.44 | 36.95 | 37.09 | 733,400 | -0.15(-0.42%) |
Nov 08, 2004 | 36.92 | 37.28 | 36.92 | 37.24 | 1,140,100 | +0.45(+1.21%) |
Nov 05, 2004 | 37.02 | 37.34 | 36.34 | 36.80 | 1,146,200 | -0.23(-0.61%) |
Nov 04, 2004 | 36.52 | 37.08 | 36.36 | 37.02 | 831,800 | +0.59(+1.61%) |
Nov 03, 2004 | 36.75 | 36.77 | 36.34 | 36.44 | 1,354,200 | +0.16(+0.44%) |
Nov 02, 2004 | 36.23 | 36.84 | 36.17 | 36.28 | 1,853,900 | +0.33(+0.92%) |
Nov 01, 2004 | 36.06 | 36.16 | 35.70 | 35.95 | 1,299,200 | -0.11(-0.32%) |
Oct 29, 2004 | 35.77 | 36.07 | 35.55 | 36.06 | 993,400 | +0.34(+0.94%) |
Oct 28, 2004 | 35.03 | 36.00 | 34.90 | 35.73 | 1,128,900 | +0.52(+1.48%) |
Oct 27, 2004 | 34.90 | 35.23 | 34.37 | 35.21 | 1,567,200 | +0.25(+0.72%) |
Oct 26, 2004 | 33.55 | 35.00 | 33.08 | 34.96 | 2,487,600 | +2.28(+6.98%) |
Oct 25, 2004 | 32.38 | 32.75 | 32.21 | 32.68 | 1,087,000 | -0.05(-0.15%) |
Oct 22, 2004 | 32.88 | 33.27 | 32.69 | 32.73 | 1,130,900 | -0.16(-0.47%) |
Oct 21, 2004 | 32.67 | 33.00 | 32.36 | 32.88 | 915,900 | +0.20(+0.63%) |
Oct 20, 2004 | 32.48 | 32.81 | 32.05 | 32.68 | 1,352,800 | +0.28(+0.86%) |
Oct 19, 2004 | 33.49 | 33.49 | 32.40 | 32.40 | 2,021,900 | -1.09(-3.25%) |
Oct 18, 2004 | 33.75 | 33.75 | 32.89 | 33.49 | 1,954,600 | +0.11(+0.33%) |
Oct 15, 2004 | 32.70 | 33.55 | 31.50 | 33.38 | 3,827,200 | +0.55(+1.69%) |
Oct 14, 2004 | 34.86 | 34.95 | 32.38 | 32.83 | 4,646,600 | -2.04(-5.86%) |
Oct 13, 2004 | 34.98 | 35.12 | 34.75 | 34.87 | 976,400 | +0.11(+0.32%) |
Oct 12, 2004 | 34.85 | 34.90 | 34.55 | 34.76 | 512,100 | -0.09(-0.24%) |
Oct 11, 2004 | 35.06 | 35.23 | 34.77 | 34.84 | 473,200 | -0.18(-0.51%) |
Oct 08, 2004 | 35.13 | 35.41 | 34.94 | 35.02 | 738,300 | -0.15(-0.43%) |
Oct 07, 2004 | 35.17 | 35.20 | 34.92 | 35.17 | 704,300 | -0.10(-0.27%) |
Oct 06, 2004 | 35.30 | 35.40 | 35.06 | 35.27 | 549,300 | +0.05(+0.14%) |
Oct 05, 2004 | 35.56 | 35.56 | 35.09 | 35.22 | 765,100 | -0.15(-0.41%) |
Oct 04, 2004 | 35.49 | 35.56 | 35.31 | 35.37 | 945,400 | +0.13(+0.37%) |