Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 37.10 | 40.60 | 36.82 | 39.77 | 12,020 | +3.09(+8.44%) |
Dec 30, 2004 | 38.22 | 38.22 | 36.40 | 36.68 | 4,557 | +0.00(+0.00%) |
Dec 29, 2004 | 37.80 | 37.94 | 35.84 | 36.68 | 11,535 | -0.14(-0.38%) |
Dec 28, 2004 | 38.92 | 38.92 | 36.40 | 36.82 | 13,042 | -1.40(-3.66%) |
Dec 27, 2004 | 38.50 | 39.06 | 37.80 | 38.22 | 5,071 | +0.42(+1.11%) |
Dec 23, 2004 | 36.82 | 38.36 | 36.68 | 37.80 | 4,192 | +1.12(+3.05%) |
Dec 22, 2004 | 37.10 | 37.10 | 36.40 | 36.68 | 7,785 | -0.28(-0.76%) |
Dec 21, 2004 | 38.50 | 38.50 | 36.12 | 36.96 | 4,228 | -0.84(-2.22%) |
Dec 20, 2004 | 37.80 | 38.50 | 35.84 | 37.80 | 6,928 | +0.56(+1.50%) |
Dec 17, 2004 | 36.54 | 38.36 | 36.40 | 37.24 | 8,785 | +0.84(+2.31%) |
Dec 16, 2004 | 35.70 | 37.52 | 35.70 | 36.40 | 15,021 | -0.14(-0.38%) |
Dec 15, 2004 | 36.40 | 36.68 | 36.26 | 36.54 | 3,478 | +0.14(+0.38%) |
Dec 14, 2004 | 36.12 | 36.68 | 36.12 | 36.40 | 4,678 | +0.14(+0.39%) |
Dec 13, 2004 | 35.28 | 37.10 | 35.28 | 36.26 | 3,992 | +0.56(+1.57%) |
Dec 10, 2004 | 35.00 | 35.70 | 35.00 | 35.70 | 4,807 | +0.00(+0.00%) |
Dec 09, 2004 | 36.41 | 36.54 | 35.70 | 35.70 | 4,385 | -1.12(-3.04%) |
Dec 08, 2004 | 36.40 | 37.80 | 36.12 | 36.82 | 4,028 | -1.54(-4.01%) |
Dec 07, 2004 | 37.10 | 38.50 | 35.84 | 38.36 | 8,964 | +2.10(+5.79%) |
Dec 06, 2004 | 37.94 | 37.94 | 35.84 | 36.26 | 2,792 | -1.54(-4.07%) |
Dec 03, 2004 | 39.34 | 39.34 | 36.96 | 37.80 | 5,335 | -1.26(-3.23%) |
Dec 02, 2004 | 34.30 | 39.34 | 33.60 | 39.06 | 38,771 | +4.62(+13.41%) |
Dec 01, 2004 | 34.16 | 34.44 | 33.32 | 34.44 | 11,314 | +0.28(+0.82%) |
Nov 30, 2004 | 34.16 | 34.86 | 34.16 | 34.16 | 3,685 | -0.14(-0.41%) |
Nov 29, 2004 | 33.88 | 34.58 | 33.18 | 34.30 | 5,200 | +0.14(+0.41%) |
Nov 26, 2004 | 33.46 | 34.30 | 33.46 | 34.16 | 764 | -0.13(-0.37%) |
Nov 24, 2004 | 34.30 | 34.58 | 33.32 | 34.29 | 6,185 | +0.27(+0.78%) |
Nov 23, 2004 | 33.60 | 34.16 | 33.60 | 34.02 | 3,478 | -0.14(-0.41%) |
Nov 22, 2004 | 33.18 | 34.30 | 33.04 | 34.16 | 5,292 | +0.28(+0.83%) |
Nov 19, 2004 | 33.18 | 34.58 | 32.62 | 33.88 | 2,450 | -0.14(-0.41%) |
Nov 18, 2004 | 33.88 | 34.30 | 33.32 | 34.02 | 2,407 | +0.42(+1.25%) |
Nov 17, 2004 | 32.90 | 34.30 | 32.90 | 33.60 | 9,785 | +0.14(+0.42%) |
Nov 16, 2004 | 32.48 | 34.02 | 32.48 | 33.46 | 8,792 | +0.28(+0.84%) |
Nov 15, 2004 | 32.90 | 33.60 | 32.34 | 33.18 | 12,035 | -0.70(-2.07%) |
Nov 12, 2004 | 34.30 | 34.86 | 33.04 | 33.88 | 10,600 | -0.98(-2.81%) |
Nov 11, 2004 | 35.70 | 35.70 | 32.20 | 34.86 | 89,164 | -0.56(-1.58%) |
Nov 10, 2004 | 35.28 | 35.70 | 35.28 | 35.42 | 2,214 | +0.00(+0.00%) |
Nov 09, 2004 | 35.84 | 36.40 | 34.72 | 35.42 | 1,464 | -0.42(-1.17%) |
Nov 08, 2004 | 35.98 | 36.26 | 35.00 | 35.84 | 3,178 | -0.14(-0.39%) |
Nov 05, 2004 | 34.72 | 37.52 | 34.72 | 35.98 | 4,392 | +0.56(+1.58%) |
Nov 04, 2004 | 35.14 | 36.12 | 34.72 | 35.42 | 8,228 | -0.14(-0.39%) |
Nov 03, 2004 | 36.26 | 36.68 | 35.28 | 35.56 | 9,100 | +0.00(+0.00%) |
Nov 02, 2004 | 35.70 | 36.90 | 35.28 | 35.56 | 6,385 | -0.84(-2.31%) |
Nov 01, 2004 | 37.38 | 37.94 | 35.84 | 36.40 | 13,907 | -2.38(-6.14%) |
Oct 29, 2004 | 39.06 | 39.06 | 37.35 | 38.78 | 5,957 | +0.28(+0.73%) |
Oct 28, 2004 | 35.00 | 40.32 | 35.00 | 38.50 | 18,957 | +2.66(+7.42%) |
Oct 27, 2004 | 34.44 | 35.84 | 34.30 | 35.84 | 9,964 | +1.40(+4.07%) |
Oct 26, 2004 | 34.02 | 34.72 | 34.02 | 34.44 | 1,371 | -0.28(-0.81%) |
Oct 25, 2004 | 33.47 | 34.72 | 32.90 | 34.72 | 2,171 | +0.71(+2.10%) |
Oct 22, 2004 | 33.46 | 34.58 | 32.20 | 34.01 | 7,750 | -0.57(-1.66%) |
Oct 21, 2004 | 32.48 | 34.72 | 32.34 | 34.58 | 2,485 | +1.26(+3.78%) |
Oct 20, 2004 | 33.18 | 34.30 | 33.04 | 33.32 | 1,557 | -0.70(-2.06%) |
Oct 19, 2004 | 32.20 | 34.02 | 32.20 | 34.02 | 2,107 | +1.82(+5.65%) |
Oct 18, 2004 | 33.88 | 34.02 | 32.06 | 32.20 | 3,635 | -0.70(-2.13%) |
Oct 15, 2004 | 34.02 | 34.02 | 32.20 | 32.90 | 8,285 | +0.00(+0.00%) |
Oct 14, 2004 | 34.86 | 34.86 | 32.90 | 32.90 | 1,207 | -1.82(-5.24%) |
Oct 13, 2004 | 33.46 | 35.28 | 33.46 | 34.72 | 1,850 | +1.12(+3.33%) |
Oct 12, 2004 | 32.90 | 34.30 | 32.76 | 33.60 | 4,350 | +0.14(+0.42%) |
Oct 11, 2004 | 32.62 | 33.46 | 32.62 | 33.46 | 1,142 | -0.14(-0.42%) |
Oct 08, 2004 | 33.04 | 34.16 | 33.04 | 33.60 | 1,057 | +0.00(+0.00%) |
Oct 07, 2004 | 33.46 | 35.28 | 32.90 | 33.60 | 3,564 | -0.70(-2.04%) |
Oct 06, 2004 | 33.32 | 35.28 | 33.32 | 34.30 | 2,200 | -1.25(-3.51%) |
Oct 05, 2004 | 33.60 | 35.84 | 33.60 | 35.55 | 1,050 | +0.69(+1.97%) |
Oct 04, 2004 | 33.04 | 35.00 | 33.04 | 34.86 | 1,450 | +0.14(+0.40%) |