Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 32.83 | 32.86 | 32.64 | 32.64 | 63,228 | -0.09(-0.26%) |
Dec 30, 2004 | 32.67 | 32.75 | 32.53 | 32.73 | 58,378 | +0.16(+0.48%) |
Dec 29, 2004 | 32.47 | 32.59 | 32.44 | 32.58 | 50,929 | +0.18(+0.57%) |
Dec 28, 2004 | 32.33 | 32.45 | 32.32 | 32.39 | 25,637 | +0.12(+0.38%) |
Dec 27, 2004 | 32.51 | 32.53 | 32.18 | 32.27 | 43,133 | -0.24(-0.75%) |
Dec 23, 2004 | 32.64 | 32.73 | 32.38 | 32.51 | 46,944 | -0.25(-0.76%) |
Dec 22, 2004 | 32.56 | 32.76 | 32.50 | 32.76 | 36,724 | -0.49(-1.48%) |
Dec 21, 2004 | 32.99 | 33.25 | 32.99 | 33.25 | 21,653 | +0.38(+1.14%) |
Dec 20, 2004 | 32.96 | 32.96 | 32.74 | 32.88 | 18,189 | -0.12(-0.35%) |
Dec 17, 2004 | 32.70 | 32.99 | 32.36 | 32.99 | 49,023 | +0.37(+1.13%) |
Dec 16, 2004 | 32.97 | 32.97 | 32.62 | 32.62 | 19,055 | -0.30(-0.91%) |
Dec 15, 2004 | 33.00 | 33.01 | 32.73 | 32.92 | 37,590 | +0.06(+0.19%) |
Dec 14, 2004 | 32.85 | 32.90 | 32.69 | 32.86 | 22,173 | -0.03(-0.09%) |
Dec 13, 2004 | 33.08 | 33.08 | 32.85 | 32.89 | 25,811 | -0.09(-0.28%) |
Dec 10, 2004 | 32.67 | 32.98 | 32.66 | 32.98 | 23,732 | +0.28(+0.85%) |
Dec 09, 2004 | 32.49 | 32.70 | 32.29 | 32.70 | 43,133 | +0.24(+0.73%) |
Dec 08, 2004 | 32.45 | 32.62 | 32.33 | 32.47 | 131,653 | +0.09(+0.27%) |
Dec 07, 2004 | 32.86 | 32.86 | 32.33 | 32.38 | 82,976 | -0.42(-1.27%) |
Dec 06, 2004 | 32.70 | 32.94 | 32.59 | 32.79 | 93,197 | +0.16(+0.48%) |
Dec 03, 2004 | 32.33 | 32.65 | 32.33 | 32.64 | 62,015 | +0.43(+1.34%) |
Dec 02, 2004 | 32.48 | 32.48 | 32.06 | 32.21 | 63,921 | -0.28(-0.85%) |
Dec 01, 2004 | 31.95 | 32.54 | 31.94 | 32.48 | 40,881 | +0.62(+1.94%) |
Nov 30, 2004 | 31.81 | 31.87 | 31.59 | 31.87 | 56,819 | +0.17(+0.55%) |
Nov 29, 2004 | 31.89 | 31.89 | 31.54 | 31.69 | 150,535 | -0.12(-0.36%) |
Nov 26, 2004 | 31.98 | 32.03 | 31.78 | 31.81 | 20,440 | -0.03(-0.11%) |
Nov 24, 2004 | 31.61 | 31.92 | 31.61 | 31.84 | 18,362 | +0.54(+1.73%) |
Nov 23, 2004 | 31.14 | 31.41 | 31.04 | 31.30 | 15,763 | +0.13(+0.43%) |
Nov 22, 2004 | 31.08 | 31.18 | 30.88 | 31.17 | 145,858 | +0.21(+0.69%) |
Nov 19, 2004 | 31.33 | 31.43 | 30.95 | 30.95 | 129,575 | -0.32(-1.03%) |
Nov 18, 2004 | 31.63 | 31.63 | 31.02 | 31.28 | 138,929 | -0.05(-0.17%) |
Nov 17, 2004 | 32.18 | 32.21 | 31.22 | 31.33 | 37,244 | -0.74(-2.32%) |
Nov 16, 2004 | 32.45 | 32.45 | 32.07 | 32.07 | 45,039 | -0.20(-0.61%) |
Nov 15, 2004 | 32.06 | 32.30 | 32.01 | 32.27 | 69,118 | +0.40(+1.27%) |
Nov 12, 2004 | 31.33 | 31.87 | 31.28 | 31.87 | 25,811 | +0.61(+1.96%) |
Nov 11, 2004 | 31.02 | 31.25 | 31.00 | 31.25 | 23,559 | +0.25(+0.82%) |
Nov 10, 2004 | 30.83 | 31.08 | 30.75 | 31.00 | 23,559 | +0.22(+0.71%) |
Nov 09, 2004 | 30.67 | 30.78 | 30.62 | 30.78 | 38,630 | +0.12(+0.38%) |
Nov 08, 2004 | 30.68 | 30.72 | 30.53 | 30.66 | 54,740 | +0.08(+0.26%) |
Nov 05, 2004 | 31.34 | 31.34 | 30.54 | 30.58 | 89,905 | -0.85(-2.70%) |
Nov 04, 2004 | 30.94 | 31.43 | 30.94 | 31.43 | 9,007 | +0.47(+1.51%) |
Nov 03, 2004 | 31.11 | 31.11 | 30.92 | 30.96 | 22,173 | +0.31(+1.02%) |
Nov 02, 2004 | 31.01 | 31.01 | 30.65 | 30.65 | 24,425 | -0.30(-0.97%) |
Nov 01, 2004 | 30.71 | 30.95 | 30.70 | 30.95 | 9,354 | +0.30(+0.98%) |
Oct 29, 2004 | 30.84 | 30.84 | 30.58 | 30.65 | 86,960 | -0.02(-0.06%) |
Oct 28, 2004 | 30.60 | 30.74 | 30.58 | 30.67 | 22,173 | +0.02(+0.06%) |
Oct 27, 2004 | 30.51 | 30.65 | 30.45 | 30.65 | 15,763 | +0.36(+1.18%) |
Oct 26, 2004 | 30.09 | 30.30 | 30.03 | 30.30 | 15,590 | +0.28(+0.94%) |
Oct 25, 2004 | 30.13 | 30.13 | 29.91 | 30.01 | 24,252 | -0.14(-0.48%) |
Oct 22, 2004 | 30.39 | 30.54 | 30.16 | 30.16 | 121,086 | -0.24(-0.80%) |
Oct 21, 2004 | 30.04 | 30.40 | 30.04 | 30.40 | 12,818 | +0.31(+1.02%) |
Oct 20, 2004 | 30.19 | 30.19 | 29.81 | 30.09 | 9,527 | -0.14(-0.48%) |
Oct 19, 2004 | 30.48 | 30.60 | 30.24 | 30.24 | 10,740 | -0.16(-0.53%) |
Oct 18, 2004 | 30.22 | 30.48 | 30.19 | 30.40 | 6,929 | +0.16(+0.53%) |
Oct 15, 2004 | 30.08 | 30.24 | 30.06 | 30.24 | 16,976 | +0.31(+1.02%) |
Oct 14, 2004 | 29.70 | 29.94 | 29.70 | 29.93 | 33,259 | +0.23(+0.78%) |
Oct 13, 2004 | 29.76 | 29.78 | 29.70 | 29.70 | 4,330 | +0.08(+0.25%) |
Oct 12, 2004 | 29.56 | 29.63 | 29.44 | 29.63 | 6,236 | +0.10(+0.33%) |
Oct 11, 2004 | 29.73 | 29.73 | 29.50 | 29.53 | 7,795 | -0.12(-0.39%) |
Oct 08, 2004 | 29.77 | 29.77 | 29.59 | 29.64 | 28,409 | +0.14(+0.49%) |
Oct 07, 2004 | 29.82 | 29.82 | 29.50 | 29.50 | 13,685 | -0.31(-1.03%) |
Oct 06, 2004 | 29.73 | 29.80 | 29.72 | 29.80 | 16,110 | +0.14(+0.47%) |
Oct 05, 2004 | 29.67 | 29.73 | 29.64 | 29.67 | 20,614 | -0.01(-0.02%) |
Oct 04, 2004 | 29.67 | 29.76 | 29.67 | 29.67 | 14,031 | +0.13(+0.43%) |