Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.66 | 38.83 | 38.59 | 38.62 | 140,104 | +0.00(+0.00%) |
Dec 30, 2004 | 38.63 | 38.72 | 38.62 | 38.62 | 12,139 | +0.05(+0.13%) |
Dec 29, 2004 | 38.56 | 38.58 | 38.47 | 38.57 | 46,027 | -0.01(-0.03%) |
Dec 28, 2004 | 38.38 | 38.63 | 38.38 | 38.59 | 15,679 | +0.23(+0.60%) |
Dec 27, 2004 | 38.60 | 38.60 | 38.36 | 38.36 | 74,098 | -0.16(-0.42%) |
Dec 23, 2004 | 38.62 | 38.68 | 38.52 | 38.52 | 74,098 | -0.30(-0.77%) |
Dec 22, 2004 | 38.55 | 38.83 | 38.55 | 38.82 | 75,363 | +0.26(+0.69%) |
Dec 21, 2004 | 38.26 | 38.55 | 38.15 | 38.55 | 22,254 | +0.43(+1.12%) |
Dec 20, 2004 | 38.23 | 38.40 | 38.07 | 38.13 | 69,040 | -0.09(-0.24%) |
Dec 17, 2004 | 38.12 | 38.22 | 38.04 | 38.22 | 115,067 | -0.08(-0.22%) |
Dec 16, 2004 | 38.34 | 38.38 | 38.14 | 38.30 | 21,496 | -0.15(-0.38%) |
Dec 15, 2004 | 38.36 | 38.46 | 38.29 | 38.45 | 21,496 | +0.13(+0.34%) |
Dec 14, 2004 | 38.24 | 38.36 | 38.14 | 38.32 | 42,233 | +0.19(+0.51%) |
Dec 13, 2004 | 38.10 | 38.17 | 37.99 | 38.12 | 42,992 | +0.15(+0.41%) |
Dec 10, 2004 | 37.76 | 38.06 | 37.74 | 37.97 | 23,519 | +0.17(+0.44%) |
Dec 09, 2004 | 37.62 | 37.88 | 37.45 | 37.80 | 128,218 | +0.12(+0.31%) |
Dec 08, 2004 | 37.66 | 37.72 | 37.58 | 37.68 | 68,029 | +0.06(+0.17%) |
Dec 07, 2004 | 37.98 | 37.98 | 37.55 | 37.62 | 38,693 | -0.27(-0.71%) |
Dec 06, 2004 | 37.94 | 37.99 | 37.77 | 37.89 | 26,048 | -0.08(-0.20%) |
Dec 03, 2004 | 37.74 | 38.04 | 37.74 | 37.96 | 45,015 | +0.00(+0.01%) |
Dec 02, 2004 | 38.00 | 38.07 | 37.88 | 37.96 | 37,934 | -0.03(-0.07%) |
Dec 01, 2004 | 37.41 | 37.99 | 37.41 | 37.99 | 38,693 | +0.69(+1.86%) |
Nov 30, 2004 | 37.21 | 37.37 | 37.11 | 37.30 | 104,446 | +0.01(+0.02%) |
Nov 29, 2004 | 37.54 | 37.54 | 37.16 | 37.29 | 63,729 | -0.18(-0.47%) |
Nov 26, 2004 | 37.51 | 37.52 | 37.43 | 37.47 | 3,540 | -0.02(-0.05%) |
Nov 24, 2004 | 37.38 | 37.49 | 37.34 | 37.49 | 30,853 | +0.22(+0.58%) |
Nov 23, 2004 | 37.21 | 37.34 | 37.05 | 37.27 | 51,843 | +0.11(+0.30%) |
Nov 22, 2004 | 36.81 | 37.20 | 36.81 | 37.16 | 42,486 | +0.24(+0.64%) |
Nov 19, 2004 | 37.37 | 37.37 | 36.88 | 36.92 | 105,710 | -0.49(-1.30%) |
Nov 18, 2004 | 37.56 | 37.57 | 37.31 | 37.41 | 89,778 | -0.09(-0.23%) |
Nov 17, 2004 | 37.67 | 37.80 | 37.49 | 37.49 | 46,532 | +0.06(+0.16%) |
Nov 16, 2004 | 37.66 | 37.66 | 37.43 | 37.43 | 57,913 | -0.29(-0.78%) |
Nov 15, 2004 | 37.70 | 37.82 | 37.64 | 37.73 | 34,140 | +0.05(+0.13%) |
Nov 12, 2004 | 37.35 | 37.68 | 37.27 | 37.68 | 39,451 | +0.25(+0.67%) |
Nov 11, 2004 | 37.17 | 37.43 | 37.15 | 37.43 | 30,600 | +0.37(+0.99%) |
Nov 10, 2004 | 37.05 | 37.18 | 36.94 | 37.06 | 27,312 | +0.09(+0.25%) |
Nov 09, 2004 | 37.04 | 37.07 | 36.91 | 36.97 | 24,025 | +0.02(+0.05%) |
Nov 08, 2004 | 36.99 | 37.00 | 36.88 | 36.95 | 41,222 | -0.07(-0.18%) |
Nov 05, 2004 | 37.23 | 37.26 | 36.86 | 37.02 | 49,314 | -0.12(-0.33%) |
Nov 04, 2004 | 36.56 | 37.14 | 36.52 | 37.14 | 59,683 | +0.68(+1.88%) |
Nov 03, 2004 | 36.75 | 36.75 | 36.45 | 36.46 | 56,142 | +0.17(+0.46%) |
Nov 02, 2004 | 36.14 | 36.54 | 36.13 | 36.29 | 97,617 | +0.18(+0.50%) |
Nov 01, 2004 | 36.16 | 36.22 | 36.07 | 36.11 | 71,316 | +0.05(+0.13%) |
Oct 29, 2004 | 36.12 | 36.12 | 35.90 | 36.06 | 46,027 | +0.00(+0.01%) |
Oct 28, 2004 | 35.77 | 36.16 | 35.69 | 36.06 | 138,586 | +0.24(+0.66%) |
Oct 27, 2004 | 35.37 | 35.82 | 35.17 | 35.82 | 39,957 | +0.44(+1.25%) |
Oct 26, 2004 | 34.80 | 35.38 | 34.80 | 35.38 | 76,374 | +0.77(+2.24%) |
Oct 25, 2004 | 34.44 | 34.66 | 34.40 | 34.60 | 64,235 | -0.06(-0.16%) |
Oct 22, 2004 | 34.88 | 34.94 | 34.60 | 34.66 | 59,430 | -0.20(-0.58%) |
Oct 21, 2004 | 34.76 | 35.00 | 34.71 | 34.86 | 24,278 | +0.10(+0.30%) |
Oct 20, 2004 | 34.74 | 34.80 | 34.33 | 34.76 | 145,668 | -0.21(-0.59%) |
Oct 19, 2004 | 35.59 | 35.59 | 34.96 | 34.96 | 134,034 | -0.59(-1.66%) |
Oct 18, 2004 | 35.33 | 35.56 | 35.19 | 35.55 | 29,083 | +0.15(+0.44%) |
Oct 15, 2004 | 35.21 | 35.56 | 35.01 | 35.40 | 66,511 | +0.19(+0.55%) |
Oct 14, 2004 | 36.03 | 36.03 | 35.13 | 35.20 | 119,114 | -0.83(-2.30%) |
Oct 13, 2004 | 36.30 | 36.32 | 35.91 | 36.03 | 19,978 | -0.25(-0.69%) |
Oct 12, 2004 | 35.98 | 36.31 | 35.98 | 36.28 | 17,955 | +0.03(+0.09%) |
Oct 11, 2004 | 36.26 | 36.30 | 36.18 | 36.25 | 15,679 | +0.16(+0.44%) |
Oct 08, 2004 | 36.20 | 36.39 | 36.07 | 36.09 | 41,727 | -0.15(-0.40%) |
Oct 07, 2004 | 36.38 | 36.38 | 36.23 | 36.24 | 53,866 | -0.15(-0.42%) |
Oct 06, 2004 | 36.14 | 36.40 | 36.13 | 36.39 | 30,853 | +0.20(+0.56%) |
Oct 05, 2004 | 36.20 | 36.29 | 36.09 | 36.19 | 46,027 | -0.13(-0.35%) |
Oct 04, 2004 | 36.38 | 36.45 | 36.29 | 36.32 | 94,077 | +0.15(+0.43%) |