Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.75 | 38.84 | 38.42 | 38.42 | 33,556 | -0.20(-0.51%) |
Dec 30, 2004 | 38.39 | 38.87 | 38.39 | 38.62 | 11,999 | +0.04(+0.10%) |
Dec 29, 2004 | 39.08 | 39.08 | 38.23 | 38.58 | 17,521 | -0.55(-1.40%) |
Dec 28, 2004 | 38.64 | 39.13 | 38.54 | 39.13 | 15,822 | +0.73(+1.89%) |
Dec 27, 2004 | 38.99 | 38.99 | 38.32 | 38.40 | 20,495 | -0.02(-0.05%) |
Dec 23, 2004 | 38.69 | 38.69 | 38.12 | 38.42 | 11,787 | -0.04(-0.10%) |
Dec 22, 2004 | 38.14 | 38.59 | 37.99 | 38.46 | 24,636 | +0.40(+1.04%) |
Dec 21, 2004 | 37.22 | 38.12 | 37.15 | 38.06 | 24,636 | +0.94(+2.54%) |
Dec 20, 2004 | 37.38 | 37.63 | 36.84 | 37.12 | 11,893 | -0.26(-0.71%) |
Dec 17, 2004 | 37.20 | 37.51 | 36.94 | 37.38 | 22,725 | +0.36(+0.97%) |
Dec 16, 2004 | 37.21 | 37.41 | 36.77 | 37.03 | 20,813 | +0.06(+0.15%) |
Dec 15, 2004 | 36.70 | 37.10 | 36.48 | 36.97 | 28,459 | +0.34(+0.93%) |
Dec 14, 2004 | 36.33 | 36.63 | 36.25 | 36.63 | 15,504 | +0.28(+0.78%) |
Dec 13, 2004 | 36.30 | 36.49 | 35.78 | 36.35 | 32,601 | +0.28(+0.78%) |
Dec 10, 2004 | 35.32 | 36.09 | 35.09 | 36.07 | 19,327 | +0.75(+2.13%) |
Dec 09, 2004 | 35.27 | 35.44 | 34.84 | 35.31 | 71,680 | +0.00(+0.00%) |
Dec 08, 2004 | 35.65 | 35.65 | 35.03 | 35.31 | 25,698 | -0.35(-0.98%) |
Dec 07, 2004 | 36.49 | 36.69 | 35.65 | 35.66 | 33,132 | -0.69(-1.89%) |
Dec 06, 2004 | 36.95 | 37.14 | 36.25 | 36.35 | 22,619 | -0.56(-1.51%) |
Dec 03, 2004 | 37.43 | 37.54 | 36.84 | 36.90 | 43,326 | -0.53(-1.41%) |
Dec 02, 2004 | 37.62 | 37.62 | 37.11 | 37.43 | 47,574 | -0.14(-0.38%) |
Dec 01, 2004 | 37.34 | 37.64 | 37.29 | 37.57 | 55,751 | +0.33(+0.88%) |
Nov 30, 2004 | 37.54 | 37.54 | 36.97 | 37.24 | 47,255 | -0.30(-0.80%) |
Nov 29, 2004 | 36.77 | 37.55 | 36.73 | 37.54 | 35,680 | +0.72(+1.94%) |
Nov 26, 2004 | 36.84 | 36.84 | 36.60 | 36.83 | 8,176 | -0.01(-0.03%) |
Nov 24, 2004 | 36.62 | 36.91 | 36.51 | 36.84 | 29,946 | +0.25(+0.70%) |
Nov 23, 2004 | 36.63 | 36.64 | 36.09 | 36.58 | 23,468 | +0.01(+0.03%) |
Nov 22, 2004 | 36.61 | 36.63 | 36.35 | 36.57 | 18,689 | +0.13(+0.36%) |
Nov 19, 2004 | 36.51 | 36.51 | 35.60 | 36.44 | 21,026 | -0.01(-0.03%) |
Nov 18, 2004 | 36.71 | 36.71 | 36.17 | 36.45 | 14,867 | -0.18(-0.49%) |
Nov 17, 2004 | 36.55 | 37.01 | 36.35 | 36.63 | 18,159 | +0.09(+0.26%) |
Nov 16, 2004 | 36.73 | 36.80 | 36.40 | 36.54 | 18,583 | -0.14(-0.39%) |
Nov 15, 2004 | 35.97 | 36.80 | 35.83 | 36.68 | 38,017 | +0.71(+1.96%) |
Nov 12, 2004 | 35.83 | 35.99 | 35.28 | 35.97 | 22,831 | +0.24(+0.66%) |
Nov 11, 2004 | 34.75 | 35.86 | 34.75 | 35.74 | 28,459 | +0.87(+2.48%) |
Nov 10, 2004 | 34.94 | 35.03 | 34.60 | 34.87 | 13,911 | +0.03(+0.08%) |
Nov 09, 2004 | 34.84 | 34.86 | 34.73 | 34.84 | 25,380 | +0.00(+0.00%) |
Nov 08, 2004 | 35.75 | 35.75 | 34.80 | 34.84 | 18,583 | -0.89(-2.50%) |
Nov 05, 2004 | 35.03 | 35.87 | 34.69 | 35.74 | 26,123 | +0.66(+1.88%) |
Nov 04, 2004 | 34.02 | 35.08 | 33.69 | 35.08 | 38,229 | +0.82(+2.39%) |
Nov 03, 2004 | 34.56 | 34.59 | 33.76 | 34.26 | 26,229 | -0.54(-1.54%) |
Nov 02, 2004 | 34.42 | 34.93 | 34.30 | 34.80 | 50,654 | +0.14(+0.41%) |
Nov 01, 2004 | 33.61 | 34.65 | 33.48 | 34.65 | 74,441 | +0.86(+2.54%) |
Oct 29, 2004 | 33.76 | 34.04 | 33.57 | 33.80 | 18,796 | -0.10(-0.31%) |
Oct 28, 2004 | 33.99 | 33.99 | 33.51 | 33.90 | 18,052 | -0.03(-0.08%) |
Oct 27, 2004 | 33.53 | 33.99 | 33.35 | 33.93 | 25,592 | +0.41(+1.24%) |
Oct 26, 2004 | 33.09 | 33.51 | 33.01 | 33.51 | 19,645 | +0.61(+1.86%) |
Oct 25, 2004 | 33.05 | 33.14 | 32.49 | 32.90 | 30,371 | -0.15(-0.46%) |
Oct 22, 2004 | 33.81 | 33.96 | 32.78 | 33.05 | 54,583 | -0.85(-2.50%) |
Oct 21, 2004 | 33.76 | 33.95 | 33.45 | 33.90 | 16,990 | -0.05(-0.14%) |
Oct 20, 2004 | 34.04 | 34.04 | 33.57 | 33.95 | 13,592 | -0.03(-0.08%) |
Oct 19, 2004 | 34.12 | 34.36 | 33.90 | 33.98 | 15,397 | -0.14(-0.41%) |
Oct 18, 2004 | 34.06 | 34.24 | 33.43 | 34.12 | 23,256 | +0.20(+0.58%) |
Oct 15, 2004 | 33.81 | 34.09 | 33.81 | 33.92 | 7,433 | +0.04(+0.11%) |
Oct 14, 2004 | 34.23 | 34.32 | 33.66 | 33.88 | 28,459 | -0.16(-0.47%) |
Oct 13, 2004 | 34.82 | 34.98 | 34.04 | 34.04 | 24,212 | -0.78(-2.24%) |
Oct 12, 2004 | 34.17 | 35.00 | 34.17 | 34.82 | 38,548 | +0.56(+1.62%) |
Oct 11, 2004 | 34.38 | 34.38 | 34.18 | 34.27 | 15,397 | -0.06(-0.16%) |
Oct 08, 2004 | 34.73 | 34.80 | 34.28 | 34.32 | 20,282 | -0.31(-0.90%) |
Oct 07, 2004 | 34.84 | 34.91 | 34.47 | 34.63 | 26,654 | -0.11(-0.33%) |
Oct 06, 2004 | 35.02 | 35.07 | 34.09 | 34.75 | 27,291 | -0.37(-1.05%) |
Oct 05, 2004 | 35.50 | 35.50 | 34.98 | 35.12 | 28,247 | -0.26(-0.75%) |
Oct 04, 2004 | 35.60 | 35.64 | 35.31 | 35.38 | 42,158 | +0.02(+0.05%) |