Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.91 | 35.95 | 35.45 | 35.74 | 2,720,200 | -0.22(-0.61%) |
Dec 30, 2004 | 36.16 | 36.35 | 35.96 | 35.96 | 2,596,800 | -0.31(-0.85%) |
Dec 29, 2004 | 36.24 | 36.42 | 36.07 | 36.27 | 3,272,000 | +0.03(+0.08%) |
Dec 28, 2004 | 36.20 | 36.35 | 36.11 | 36.24 | 3,235,300 | +0.23(+0.64%) |
Dec 27, 2004 | 36.02 | 36.40 | 36.00 | 36.01 | 3,120,900 | +0.00(+0.00%) |
Dec 23, 2004 | 35.99 | 36.24 | 35.95 | 36.01 | 2,852,900 | +0.12(+0.33%) |
Dec 22, 2004 | 35.50 | 36.10 | 35.49 | 35.89 | 4,240,100 | +0.29(+0.81%) |
Dec 21, 2004 | 34.80 | 35.64 | 34.80 | 35.60 | 6,324,900 | +0.74(+2.12%) |
Dec 20, 2004 | 35.45 | 35.45 | 34.68 | 34.86 | 4,586,900 | +0.01(+0.03%) |
Dec 17, 2004 | 34.47 | 35.05 | 34.47 | 34.85 | 5,321,000 | +0.27(+0.78%) |
Dec 16, 2004 | 34.45 | 34.78 | 34.24 | 34.58 | 4,035,000 | +0.11(+0.32%) |
Dec 15, 2004 | 34.80 | 34.83 | 34.40 | 34.47 | 2,873,400 | -0.47(-1.35%) |
Dec 14, 2004 | 34.26 | 35.01 | 34.26 | 34.94 | 3,274,000 | +0.52(+1.51%) |
Dec 13, 2004 | 34.39 | 34.58 | 34.15 | 34.42 | 2,248,700 | +0.11(+0.32%) |
Dec 10, 2004 | 34.56 | 34.60 | 34.12 | 34.31 | 3,550,200 | -0.09(-0.26%) |
Dec 09, 2004 | 34.10 | 34.55 | 33.99 | 34.40 | 10,829,400 | +0.32(+0.94%) |
Dec 08, 2004 | 33.76 | 34.18 | 33.68 | 34.08 | 1,971,900 | +0.46(+1.37%) |
Dec 07, 2004 | 34.37 | 34.37 | 33.58 | 33.62 | 2,775,500 | -0.63(-1.84%) |
Dec 06, 2004 | 34.30 | 34.47 | 34.25 | 34.25 | 2,546,600 | -0.23(-0.67%) |
Dec 03, 2004 | 34.41 | 34.78 | 34.14 | 34.48 | 3,530,100 | +0.12(+0.35%) |
Dec 02, 2004 | 34.27 | 34.66 | 34.27 | 34.36 | 2,410,900 | +0.01(+0.03%) |
Dec 01, 2004 | 33.95 | 34.45 | 33.89 | 34.35 | 2,830,700 | +0.38(+1.12%) |
Nov 30, 2004 | 33.41 | 33.99 | 33.37 | 33.97 | 3,275,300 | +0.51(+1.52%) |
Nov 29, 2004 | 33.90 | 34.00 | 33.31 | 33.46 | 2,789,900 | -0.40(-1.18%) |
Nov 26, 2004 | 33.77 | 34.09 | 33.77 | 33.86 | 786,500 | -925.16(-96.47%) |
Nov 24, 2004 | 940.06 | 959.02 | 940.06 | 959.02 | 105,089,200 | +19.03(+2.02%) |
Nov 23, 2004 | 936.32 | 941.74 | 935.57 | 939.99 | 103,098,000 | +906.00(+2665.48%) |
Nov 22, 2004 | 33.81 | 34.08 | 33.47 | 33.99 | 2,592,900 | +0.28(+0.83%) |
Nov 19, 2004 | 34.22 | 34.25 | 33.60 | 33.71 | 1,664,900 | -0.44(-1.29%) |
Nov 18, 2004 | 34.46 | 34.46 | 34.04 | 34.15 | 2,380,600 | -0.02(-0.06%) |
Nov 17, 2004 | 33.80 | 34.35 | 33.78 | 34.17 | 2,764,800 | +0.61(+1.82%) |
Nov 16, 2004 | 33.97 | 33.98 | 33.33 | 33.56 | 3,602,900 | -0.41(-1.21%) |
Nov 15, 2004 | 34.25 | 34.35 | 33.87 | 33.97 | 2,629,300 | -0.50(-1.45%) |
Nov 12, 2004 | 34.39 | 34.47 | 34.08 | 34.47 | 3,110,100 | +0.38(+1.11%) |
Nov 11, 2004 | 33.70 | 34.27 | 33.62 | 34.09 | 3,747,100 | +0.56(+1.67%) |
Nov 10, 2004 | 33.77 | 33.78 | 33.49 | 33.53 | 3,657,600 | -0.18(-0.53%) |
Nov 09, 2004 | 32.40 | 33.76 | 32.40 | 33.71 | 2,934,500 | +0.48(+1.44%) |
Nov 08, 2004 | 33.35 | 33.43 | 33.20 | 33.23 | 2,157,200 | -0.12(-0.36%) |
Nov 05, 2004 | 33.27 | 33.50 | 33.01 | 33.35 | 3,088,900 | +0.13(+0.39%) |
Nov 04, 2004 | 32.74 | 33.25 | 32.62 | 33.22 | 4,018,400 | +0.48(+1.47%) |
Nov 03, 2004 | 33.06 | 33.33 | 32.59 | 32.74 | 5,019,700 | +0.02(+0.06%) |
Nov 02, 2004 | 32.00 | 33.01 | 31.97 | 32.72 | 7,222,600 | +1.02(+3.22%) |
Nov 01, 2004 | 31.25 | 31.74 | 30.85 | 31.70 | 6,896,000 | +0.55(+1.77%) |
Oct 29, 2004 | 31.11 | 31.44 | 30.99 | 31.15 | 4,249,300 | +0.10(+0.32%) |
Oct 28, 2004 | 31.03 | 31.40 | 30.92 | 31.05 | 3,574,700 | -0.21(-0.67%) |
Oct 27, 2004 | 30.44 | 31.49 | 30.43 | 31.26 | 4,176,200 | +0.65(+2.12%) |
Oct 26, 2004 | 30.13 | 30.63 | 30.08 | 30.61 | 3,023,000 | +0.48(+1.59%) |
Oct 25, 2004 | 29.80 | 30.29 | 29.69 | 30.13 | 2,236,300 | +0.20(+0.67%) |
Oct 22, 2004 | 30.23 | 30.32 | 29.86 | 29.93 | 2,928,300 | -0.31(-1.03%) |
Oct 21, 2004 | 29.85 | 30.42 | 29.74 | 30.24 | 3,840,000 | +0.46(+1.54%) |
Oct 20, 2004 | 29.98 | 30.14 | 29.65 | 29.78 | 4,105,800 | -0.26(-0.87%) |
Oct 19, 2004 | 30.11 | 30.49 | 29.81 | 30.04 | 3,194,000 | -0.16(-0.53%) |
Oct 18, 2004 | 30.32 | 30.37 | 30.04 | 30.20 | 4,525,900 | -0.32(-1.05%) |
Oct 15, 2004 | 30.48 | 30.70 | 30.32 | 30.52 | 2,608,900 | +0.22(+0.73%) |
Oct 14, 2004 | 30.43 | 30.54 | 30.29 | 30.30 | 1,794,200 | -0.02(-0.07%) |
Oct 13, 2004 | 30.98 | 31.14 | 30.29 | 30.32 | 3,605,100 | -0.47(-1.53%) |
Oct 12, 2004 | 30.33 | 30.88 | 30.33 | 30.79 | 2,137,300 | +0.13(+0.42%) |
Oct 11, 2004 | 30.53 | 30.98 | 30.53 | 30.66 | 1,533,700 | +0.02(+0.07%) |
Oct 08, 2004 | 30.82 | 31.14 | 30.45 | 30.64 | 1,868,900 | -0.18(-0.58%) |
Oct 07, 2004 | 30.50 | 31.15 | 29.97 | 30.82 | 2,870,300 | -0.43(-1.38%) |
Oct 06, 2004 | 31.13 | 31.33 | 30.90 | 31.25 | 3,181,100 | +0.09(+0.29%) |
Oct 05, 2004 | 31.30 | 31.50 | 31.03 | 31.16 | 3,872,000 | -0.38(-1.20%) |
Oct 04, 2004 | 31.75 | 31.84 | 31.40 | 31.54 | 3,220,200 | +0.07(+0.22%) |