Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 37.69 | 37.84 | 37.49 | 37.55 | 1,819,273 | -0.10(-0.27%) |
Dec 30, 2004 | 37.55 | 37.72 | 37.45 | 37.65 | 783,485 | +0.19(+0.51%) |
Dec 29, 2004 | 37.37 | 37.52 | 37.18 | 37.46 | 1,183,430 | +0.18(+0.48%) |
Dec 28, 2004 | 37.30 | 37.37 | 37.24 | 37.28 | 1,155,870 | +0.13(+0.34%) |
Dec 27, 2004 | 37.34 | 37.92 | 36.58 | 37.15 | 862,883 | +0.09(+0.24%) |
Dec 23, 2004 | 37.70 | 37.70 | 37.06 | 37.06 | 2,275,322 | -0.94(-2.46%) |
Dec 22, 2004 | 37.86 | 38.03 | 37.81 | 38.00 | 1,372,083 | +0.25(+0.66%) |
Dec 21, 2004 | 37.55 | 37.79 | 37.03 | 37.75 | 2,285,165 | +0.30(+0.81%) |
Dec 20, 2004 | 37.42 | 37.56 | 37.24 | 37.44 | 1,159,479 | -0.03(-0.07%) |
Dec 17, 2004 | 37.11 | 37.58 | 36.85 | 37.47 | 2,141,788 | +0.29(+0.77%) |
Dec 16, 2004 | 37.43 | 37.62 | 37.16 | 37.18 | 748,051 | -0.32(-0.85%) |
Dec 15, 2004 | 37.34 | 37.55 | 37.09 | 37.50 | 1,462,965 | +0.20(+0.53%) |
Dec 14, 2004 | 37.29 | 37.38 | 37.03 | 37.31 | 786,438 | -0.09(-0.24%) |
Dec 13, 2004 | 37.47 | 37.55 | 37.34 | 37.40 | 1,084,018 | -0.09(-0.24%) |
Dec 10, 2004 | 37.12 | 37.49 | 37.04 | 37.49 | 1,215,583 | +0.39(+1.06%) |
Dec 09, 2004 | 36.77 | 37.16 | 36.58 | 37.09 | 5,729,153 | +0.26(+0.69%) |
Dec 08, 2004 | 36.71 | 37.18 | 36.68 | 36.84 | 1,439,670 | +0.07(+0.20%) |
Dec 07, 2004 | 37.28 | 37.28 | 36.70 | 36.76 | 1,498,070 | -0.51(-1.37%) |
Dec 06, 2004 | 37.14 | 37.43 | 36.96 | 37.28 | 4,630,371 | +0.17(+0.46%) |
Dec 03, 2004 | 36.53 | 37.11 | 36.53 | 37.11 | 2,770,742 | +0.63(+1.74%) |
Dec 02, 2004 | 36.77 | 36.78 | 36.26 | 36.47 | 3,288,472 | -0.34(-0.91%) |
Dec 01, 2004 | 36.07 | 36.92 | 36.07 | 36.81 | 3,707,774 | +0.74(+2.05%) |
Nov 30, 2004 | 35.90 | 36.09 | 35.79 | 36.07 | 2,661,487 | +0.16(+0.45%) |
Nov 29, 2004 | 35.97 | 36.24 | 35.78 | 35.90 | 2,227,748 | -0.09(-0.25%) |
Nov 26, 2004 | 36.35 | 36.35 | 36.00 | 36.00 | 877,319 | -0.21(-0.59%) |
Nov 24, 2004 | 35.92 | 36.26 | 35.73 | 36.21 | 2,405,575 | +0.49(+1.37%) |
Nov 23, 2004 | 35.39 | 35.75 | 35.26 | 35.72 | 1,099,110 | +0.38(+1.07%) |
Nov 22, 2004 | 35.11 | 35.38 | 35.00 | 35.34 | 1,635,869 | +0.26(+0.75%) |
Nov 19, 2004 | 35.66 | 35.66 | 35.07 | 35.08 | 1,470,839 | -0.49(-1.37%) |
Nov 18, 2004 | 35.58 | 35.94 | 35.11 | 35.57 | 3,563,414 | +0.05(+0.13%) |
Nov 17, 2004 | 36.53 | 36.58 | 35.41 | 35.52 | 2,658,534 | -0.75(-2.06%) |
Nov 16, 2004 | 36.64 | 36.73 | 36.27 | 36.27 | 1,944,933 | -0.34(-0.93%) |
Nov 15, 2004 | 36.29 | 36.64 | 36.22 | 36.61 | 1,337,633 | +0.39(+1.07%) |
Nov 12, 2004 | 35.51 | 36.27 | 35.42 | 36.22 | 2,309,444 | +0.81(+2.30%) |
Nov 11, 2004 | 35.11 | 35.41 | 35.11 | 35.41 | 500,997 | +0.28(+0.79%) |
Nov 10, 2004 | 34.87 | 35.26 | 34.82 | 35.13 | 2,145,397 | +0.21(+0.60%) |
Nov 09, 2004 | 34.82 | 34.94 | 34.73 | 34.92 | 845,494 | +0.10(+0.29%) |
Nov 08, 2004 | 34.62 | 34.85 | 34.54 | 34.82 | 1,344,523 | +0.20(+0.57%) |
Nov 05, 2004 | 35.03 | 35.51 | 34.60 | 34.62 | 3,927,924 | -1.03(-2.90%) |
Nov 04, 2004 | 35.02 | 35.66 | 35.02 | 35.66 | 1,809,758 | +0.64(+1.82%) |
Nov 03, 2004 | 35.29 | 35.29 | 34.97 | 35.02 | 1,354,694 | +0.34(+0.97%) |
Nov 02, 2004 | 35.01 | 35.08 | 34.67 | 34.69 | 1,409,814 | -0.24(-0.70%) |
Nov 01, 2004 | 34.59 | 35.01 | 34.59 | 34.93 | 386,165 | +0.33(+0.96%) |
Oct 29, 2004 | 34.73 | 34.87 | 34.54 | 34.60 | 701,133 | -0.09(-0.25%) |
Oct 28, 2004 | 34.69 | 34.75 | 34.51 | 34.69 | 783,157 | +0.07(+0.21%) |
Oct 27, 2004 | 34.44 | 34.67 | 34.41 | 34.61 | 1,097,141 | +0.29(+0.85%) |
Oct 26, 2004 | 33.98 | 34.35 | 33.95 | 34.32 | 1,011,837 | +0.38(+1.13%) |
Oct 25, 2004 | 33.99 | 34.00 | 33.77 | 33.94 | 557,101 | -0.08(-0.23%) |
Oct 22, 2004 | 34.37 | 34.55 | 33.98 | 34.01 | 620,095 | -0.34(-0.98%) |
Oct 21, 2004 | 33.79 | 34.35 | 33.79 | 34.35 | 2,284,837 | +0.43(+1.26%) |
Oct 20, 2004 | 34.08 | 34.14 | 33.45 | 33.92 | 1,988,897 | -0.19(-0.55%) |
Oct 19, 2004 | 34.46 | 34.73 | 34.11 | 34.11 | 1,235,596 | -0.32(-0.92%) |
Oct 18, 2004 | 34.32 | 34.55 | 34.18 | 34.43 | 1,783,839 | +0.21(+0.62%) |
Oct 15, 2004 | 34.13 | 34.27 | 33.97 | 34.21 | 841,229 | +0.29(+0.85%) |
Oct 14, 2004 | 33.73 | 33.97 | 33.63 | 33.92 | 1,135,528 | +0.21(+0.63%) |
Oct 13, 2004 | 33.97 | 33.97 | 33.64 | 33.71 | 292,002 | -0.16(-0.46%) |
Oct 12, 2004 | 33.44 | 33.87 | 33.37 | 33.87 | 715,898 | +0.34(+1.01%) |
Oct 11, 2004 | 33.74 | 33.75 | 33.51 | 33.53 | 273,957 | -0.16(-0.46%) |
Oct 08, 2004 | 33.42 | 33.80 | 33.42 | 33.68 | 1,862,909 | +0.29(+0.88%) |
Oct 07, 2004 | 33.76 | 33.78 | 33.39 | 33.39 | 1,080,409 | -0.39(-1.15%) |
Oct 06, 2004 | 33.59 | 33.83 | 33.59 | 33.78 | 1,279,889 | +0.06(+0.17%) |
Oct 05, 2004 | 33.45 | 33.76 | 33.45 | 33.72 | 793,327 | +0.10(+0.31%) |
Oct 04, 2004 | 33.69 | 33.83 | 33.45 | 33.62 | 2,174,597 | -0.03(-0.08%) |