Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 33.80 | 34.06 | 33.68 | 33.70 | 759,311 | -0.09(-0.27%) |
Dec 30, 2004 | 33.75 | 33.95 | 33.75 | 33.79 | 657,675 | -0.03(-0.10%) |
Dec 29, 2004 | 33.78 | 34.13 | 33.77 | 33.82 | 1,154,032 | +0.00(+0.00%) |
Dec 28, 2004 | 33.80 | 34.00 | 33.71 | 33.82 | 1,364,800 | -0.02(-0.06%) |
Dec 27, 2004 | 33.90 | 34.07 | 33.64 | 33.84 | 904,052 | -0.10(-0.31%) |
Dec 23, 2004 | 33.83 | 34.29 | 33.83 | 33.95 | 715,773 | +0.07(+0.20%) |
Dec 22, 2004 | 33.95 | 34.20 | 33.75 | 33.88 | 1,116,982 | -0.14(-0.41%) |
Dec 21, 2004 | 33.43 | 34.06 | 33.36 | 34.02 | 1,128,659 | +0.63(+1.89%) |
Dec 20, 2004 | 33.64 | 33.94 | 33.27 | 33.39 | 1,064,506 | -0.15(-0.46%) |
Dec 17, 2004 | 33.72 | 34.13 | 33.49 | 33.54 | 2,674,096 | -0.62(-1.83%) |
Dec 16, 2004 | 34.02 | 34.17 | 33.76 | 34.16 | 1,784,749 | +0.06(+0.16%) |
Dec 15, 2004 | 33.56 | 34.11 | 33.53 | 34.11 | 1,631,359 | +0.42(+1.26%) |
Dec 14, 2004 | 33.52 | 33.84 | 33.31 | 33.68 | 1,421,312 | +0.09(+0.27%) |
Dec 13, 2004 | 33.46 | 33.72 | 33.33 | 33.59 | 1,601,373 | +0.25(+0.75%) |
Dec 10, 2004 | 32.83 | 33.51 | 32.75 | 33.34 | 1,805,509 | +0.53(+1.63%) |
Dec 09, 2004 | 32.91 | 33.10 | 32.62 | 32.81 | 1,349,806 | -0.33(-0.98%) |
Dec 08, 2004 | 33.18 | 33.18 | 32.84 | 33.14 | 997,470 | +0.10(+0.29%) |
Dec 07, 2004 | 33.14 | 33.41 | 33.00 | 33.04 | 1,498,728 | -0.15(-0.46%) |
Dec 06, 2004 | 33.19 | 33.32 | 32.94 | 33.19 | 1,262,155 | -0.06(-0.19%) |
Dec 03, 2004 | 33.20 | 33.30 | 32.88 | 33.25 | 1,582,343 | -0.05(-0.15%) |
Dec 02, 2004 | 33.12 | 33.60 | 33.05 | 33.30 | 1,668,697 | +0.12(+0.36%) |
Dec 01, 2004 | 32.64 | 33.18 | 32.59 | 33.18 | 2,070,770 | +0.55(+1.70%) |
Nov 30, 2004 | 32.57 | 32.64 | 32.34 | 32.63 | 1,848,758 | +0.02(+0.06%) |
Nov 29, 2004 | 32.72 | 32.75 | 32.36 | 32.61 | 1,673,022 | +0.01(+0.02%) |
Nov 26, 2004 | 32.53 | 32.68 | 32.43 | 32.60 | 575,934 | +0.10(+0.32%) |
Nov 24, 2004 | 32.28 | 32.74 | 32.17 | 32.50 | 1,696,088 | +0.28(+0.86%) |
Nov 23, 2004 | 31.99 | 32.25 | 31.77 | 32.22 | 2,156,115 | +0.24(+0.74%) |
Nov 22, 2004 | 31.08 | 31.98 | 31.05 | 31.98 | 1,477,824 | +0.53(+1.68%) |
Nov 19, 2004 | 32.11 | 32.11 | 31.46 | 31.46 | 1,595,173 | -0.59(-1.84%) |
Nov 18, 2004 | 32.00 | 32.16 | 31.84 | 32.05 | 1,225,825 | +0.01(+0.04%) |
Nov 17, 2004 | 31.95 | 32.34 | 31.94 | 32.03 | 1,203,768 | +0.07(+0.22%) |
Nov 16, 2004 | 31.93 | 32.23 | 31.85 | 31.96 | 1,460,236 | -0.08(-0.26%) |
Nov 15, 2004 | 32.00 | 32.13 | 31.89 | 32.05 | 1,684,123 | -0.01(-0.02%) |
Nov 12, 2004 | 31.82 | 32.05 | 31.47 | 32.05 | 1,809,689 | +0.27(+0.85%) |
Nov 11, 2004 | 31.35 | 31.78 | 31.28 | 31.78 | 1,128,082 | +0.51(+1.64%) |
Nov 10, 2004 | 31.33 | 31.39 | 31.14 | 31.27 | 2,276,060 | -0.07(-0.22%) |
Nov 09, 2004 | 31.54 | 31.54 | 31.13 | 31.34 | 4,088,633 | -0.19(-0.59%) |
Nov 08, 2004 | 31.87 | 31.87 | 31.44 | 31.53 | 2,121,804 | -0.35(-1.11%) |
Nov 05, 2004 | 31.26 | 32.11 | 31.23 | 31.88 | 3,733,413 | +0.70(+2.25%) |
Nov 04, 2004 | 30.49 | 31.19 | 30.30 | 31.18 | 2,140,257 | +0.69(+2.25%) |
Nov 03, 2004 | 30.31 | 30.56 | 30.02 | 30.49 | 2,470,825 | +0.67(+2.26%) |
Nov 02, 2004 | 29.15 | 30.03 | 29.14 | 29.82 | 1,954,142 | +0.17(+0.58%) |
Nov 01, 2004 | 29.49 | 29.65 | 29.41 | 29.65 | 1,655,434 | +0.14(+0.47%) |
Oct 29, 2004 | 29.18 | 29.52 | 29.07 | 29.51 | 2,163,612 | +0.38(+1.31%) |
Oct 28, 2004 | 28.82 | 29.29 | 28.76 | 29.13 | 1,499,449 | +0.20(+0.70%) |
Oct 27, 2004 | 28.09 | 28.97 | 27.99 | 28.93 | 2,133,914 | +0.82(+2.91%) |
Oct 26, 2004 | 27.46 | 28.11 | 27.34 | 28.11 | 1,524,821 | +0.65(+2.35%) |
Oct 25, 2004 | 27.36 | 27.57 | 27.23 | 27.46 | 1,480,707 | -0.05(-0.18%) |
Oct 22, 2004 | 27.66 | 27.78 | 27.37 | 27.51 | 2,969,921 | -0.04(-0.15%) |
Oct 21, 2004 | 27.45 | 27.81 | 27.33 | 27.55 | 3,152,865 | +0.27(+0.99%) |
Oct 20, 2004 | 26.91 | 27.52 | 26.85 | 27.28 | 3,072,133 | +0.25(+0.92%) |
Oct 19, 2004 | 27.14 | 27.34 | 26.91 | 27.03 | 2,758,288 | -0.06(-0.20%) |
Oct 18, 2004 | 26.96 | 27.17 | 26.96 | 27.09 | 2,675,250 | +0.06(+0.23%) |
Oct 15, 2004 | 27.05 | 27.21 | 26.87 | 27.02 | 2,982,319 | +0.06(+0.23%) |
Oct 14, 2004 | 27.43 | 27.57 | 26.86 | 26.96 | 2,027,233 | -0.59(-2.14%) |
Oct 13, 2004 | 28.18 | 28.23 | 27.32 | 27.55 | 2,172,838 | -0.15(-0.55%) |
Oct 12, 2004 | 27.42 | 27.96 | 26.74 | 27.70 | 6,102,891 | -0.67(-2.37%) |
Oct 11, 2004 | 28.46 | 28.67 | 28.36 | 28.38 | 802,704 | -0.12(-0.41%) |
Oct 08, 2004 | 28.52 | 28.72 | 28.44 | 28.50 | 1,471,048 | -0.18(-0.63%) |
Oct 07, 2004 | 28.79 | 28.88 | 28.60 | 28.68 | 888,194 | -0.20(-0.70%) |
Oct 06, 2004 | 28.51 | 28.88 | 28.44 | 28.88 | 1,663,651 | +0.44(+1.56%) |
Oct 05, 2004 | 28.51 | 28.58 | 28.19 | 28.43 | 955,230 | -0.03(-0.12%) |
Oct 04, 2004 | 28.78 | 28.79 | 28.37 | 28.47 | 1,575,279 | -0.17(-0.61%) |