Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.42 | 34.48 | 33.83 | 34.16 | 101,300 | -0.34(-0.99%) |
Dec 30, 2004 | 33.91 | 34.69 | 33.91 | 34.50 | 189,200 | +0.48(+1.41%) |
Dec 29, 2004 | 34.02 | 34.55 | 33.67 | 34.02 | 321,500 | -0.11(-0.32%) |
Dec 28, 2004 | 34.15 | 34.31 | 33.55 | 34.13 | 375,500 | +0.01(+0.03%) |
Dec 27, 2004 | 34.70 | 34.81 | 33.86 | 34.12 | 178,500 | -0.54(-1.56%) |
Dec 23, 2004 | 33.88 | 35.00 | 33.88 | 34.66 | 142,700 | +0.49(+1.43%) |
Dec 22, 2004 | 35.48 | 35.50 | 33.96 | 34.17 | 528,600 | -1.39(-3.92%) |
Dec 21, 2004 | 31.96 | 35.89 | 31.26 | 35.56 | 659,100 | +2.43(+7.35%) |
Dec 20, 2004 | 32.54 | 33.27 | 32.50 | 33.13 | 654,500 | +0.47(+1.44%) |
Dec 17, 2004 | 32.98 | 33.14 | 32.50 | 32.66 | 316,500 | -0.55(-1.66%) |
Dec 16, 2004 | 32.74 | 33.54 | 32.71 | 33.21 | 743,600 | +0.32(+0.97%) |
Dec 15, 2004 | 32.08 | 32.91 | 32.08 | 32.89 | 120,700 | +0.55(+1.70%) |
Dec 14, 2004 | 32.17 | 32.41 | 31.92 | 32.34 | 527,300 | +0.30(+0.94%) |
Dec 13, 2004 | 31.58 | 32.04 | 31.35 | 32.04 | 175,700 | +0.65(+2.07%) |
Dec 10, 2004 | 31.28 | 31.57 | 31.05 | 31.39 | 236,600 | -0.09(-0.29%) |
Dec 09, 2004 | 32.12 | 32.22 | 31.13 | 31.48 | 670,000 | -1.16(-3.55%) |
Dec 08, 2004 | 30.02 | 32.64 | 29.90 | 32.64 | 2,356,000 | -0.29(-0.88%) |
Dec 07, 2004 | 32.83 | 33.91 | 32.83 | 32.93 | 311,300 | +0.00(+0.00%) |
Dec 06, 2004 | 32.90 | 33.40 | 32.83 | 32.93 | 184,200 | -0.35(-1.05%) |
Dec 03, 2004 | 34.41 | 34.58 | 32.51 | 33.28 | 1,704,000 | -1.28(-3.70%) |
Dec 02, 2004 | 33.75 | 34.75 | 33.32 | 34.56 | 643,100 | -0.18(-0.52%) |
Dec 01, 2004 | 35.64 | 35.65 | 34.74 | 34.74 | 176,900 | -0.91(-2.55%) |
Nov 30, 2004 | 35.75 | 35.95 | 35.51 | 35.65 | 640,100 | -0.01(-0.03%) |
Nov 29, 2004 | 35.33 | 35.69 | 34.63 | 35.66 | 363,700 | +0.65(+1.86%) |
Nov 26, 2004 | 35.50 | 35.50 | 34.90 | 35.01 | 27,400 | -0.36(-1.02%) |
Nov 24, 2004 | 34.77 | 35.71 | 34.77 | 35.37 | 159,400 | +0.24(+0.68%) |
Nov 23, 2004 | 34.69 | 35.13 | 34.22 | 35.13 | 225,100 | +0.46(+1.33%) |
Nov 22, 2004 | 34.50 | 34.69 | 34.17 | 34.67 | 286,300 | +0.33(+0.96%) |
Nov 19, 2004 | 33.95 | 34.38 | 33.93 | 34.34 | 258,900 | +0.21(+0.62%) |
Nov 18, 2004 | 34.80 | 34.86 | 34.00 | 34.13 | 226,100 | -0.15(-0.44%) |
Nov 17, 2004 | 35.40 | 35.90 | 33.91 | 34.28 | 313,900 | -0.93(-2.64%) |
Nov 16, 2004 | 35.50 | 35.99 | 34.75 | 35.21 | 170,200 | -0.16(-0.45%) |
Nov 15, 2004 | 33.91 | 35.38 | 33.75 | 35.37 | 422,800 | +1.66(+4.92%) |
Nov 12, 2004 | 33.49 | 34.34 | 33.39 | 33.71 | 746,500 | +0.01(+0.03%) |
Nov 11, 2004 | 34.70 | 35.52 | 33.20 | 33.70 | 978,900 | -0.86(-2.49%) |
Nov 10, 2004 | 35.89 | 36.09 | 33.60 | 34.56 | 855,300 | -1.28(-3.57%) |
Nov 09, 2004 | 35.79 | 36.14 | 35.55 | 35.84 | 142,700 | +0.19(+0.53%) |
Nov 08, 2004 | 37.23 | 37.27 | 35.47 | 35.65 | 348,500 | -1.36(-3.67%) |
Nov 05, 2004 | 36.75 | 37.45 | 36.36 | 37.01 | 69,500 | +0.01(+0.03%) |
Nov 04, 2004 | 36.19 | 37.17 | 35.84 | 37.00 | 171,700 | +0.32(+0.87%) |
Nov 03, 2004 | 36.93 | 37.27 | 36.18 | 36.68 | 148,300 | +0.36(+0.99%) |
Nov 02, 2004 | 36.97 | 37.24 | 36.17 | 36.32 | 118,400 | -0.79(-2.13%) |
Nov 01, 2004 | 37.01 | 37.51 | 36.70 | 37.11 | 137,300 | -0.29(-0.78%) |
Oct 29, 2004 | 36.45 | 37.40 | 33.43 | 37.40 | 775,600 | +0.58(+1.58%) |
Oct 28, 2004 | 36.35 | 37.15 | 36.29 | 36.82 | 680,200 | +0.64(+1.77%) |
Oct 27, 2004 | 36.26 | 36.35 | 35.69 | 36.18 | 360,200 | -0.03(-0.08%) |
Oct 26, 2004 | 36.17 | 36.43 | 35.81 | 36.21 | 273,400 | +0.17(+0.47%) |
Oct 25, 2004 | 35.75 | 36.25 | 35.67 | 36.04 | 219,200 | +0.04(+0.11%) |
Oct 22, 2004 | 36.19 | 36.29 | 35.83 | 36.00 | 344,300 | -0.34(-0.94%) |
Oct 21, 2004 | 36.40 | 36.40 | 35.95 | 36.34 | 166,300 | +0.04(+0.11%) |
Oct 20, 2004 | 36.00 | 36.89 | 35.54 | 36.30 | 237,600 | +0.12(+0.33%) |
Oct 19, 2004 | 38.38 | 38.57 | 35.39 | 36.18 | 1,303,700 | -2.28(-5.93%) |
Oct 18, 2004 | 37.70 | 38.98 | 37.22 | 38.46 | 268,200 | +0.91(+2.42%) |
Oct 15, 2004 | 37.34 | 37.60 | 36.40 | 37.55 | 253,900 | +0.33(+0.89%) |
Oct 14, 2004 | 37.40 | 37.40 | 37.05 | 37.22 | 65,100 | -0.20(-0.53%) |
Oct 13, 2004 | 37.83 | 37.89 | 37.35 | 37.42 | 118,900 | -0.13(-0.35%) |
Oct 12, 2004 | 37.67 | 38.00 | 37.23 | 37.55 | 160,400 | -0.43(-1.13%) |
Oct 11, 2004 | 37.54 | 38.64 | 37.47 | 37.98 | 346,700 | +0.62(+1.66%) |
Oct 08, 2004 | 37.24 | 37.79 | 37.10 | 37.36 | 120,100 | -0.14(-0.37%) |
Oct 07, 2004 | 38.25 | 38.25 | 37.30 | 37.50 | 89,400 | -0.36(-0.95%) |
Oct 06, 2004 | 37.80 | 38.22 | 37.70 | 37.86 | 367,900 | +0.10(+0.26%) |
Oct 05, 2004 | 37.32 | 37.79 | 37.03 | 37.76 | 349,000 | +0.52(+1.40%) |
Oct 04, 2004 | 37.19 | 37.63 | 36.98 | 37.24 | 601,000 | +0.37(+1.00%) |