Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 36.48 | 36.50 | 36.25 | 36.34 | 1,332,358 | -0.06(-0.18%) |
Dec 30, 2004 | 36.26 | 36.55 | 36.18 | 36.40 | 1,731,622 | +0.39(+1.08%) |
Dec 29, 2004 | 36.32 | 36.34 | 36.01 | 36.01 | 1,708,948 | -0.50(-1.38%) |
Dec 28, 2004 | 36.27 | 36.52 | 36.14 | 36.52 | 1,557,375 | +0.35(+0.96%) |
Dec 27, 2004 | 36.46 | 36.70 | 36.17 | 36.17 | 1,665,817 | -0.33(-0.91%) |
Dec 23, 2004 | 36.52 | 36.63 | 36.35 | 36.50 | 1,713,137 | +0.09(+0.25%) |
Dec 22, 2004 | 36.16 | 36.57 | 36.08 | 36.41 | 1,587,690 | +0.11(+0.29%) |
Dec 21, 2004 | 36.22 | 36.34 | 36.03 | 36.31 | 1,995,703 | +0.17(+0.47%) |
Dec 20, 2004 | 36.59 | 36.80 | 36.12 | 36.14 | 2,936,684 | -0.32(-0.89%) |
Dec 17, 2004 | 36.31 | 36.73 | 36.31 | 36.46 | 4,946,436 | -0.18(-0.49%) |
Dec 16, 2004 | 36.95 | 37.02 | 36.51 | 36.64 | 3,814,695 | -0.31(-0.83%) |
Dec 15, 2004 | 36.44 | 37.01 | 36.27 | 36.95 | 3,050,302 | +0.27(+0.73%) |
Dec 14, 2004 | 36.66 | 36.87 | 36.35 | 36.68 | 2,920,541 | +0.19(+0.51%) |
Dec 13, 2004 | 36.68 | 36.74 | 36.11 | 36.49 | 4,463,376 | -0.43(-1.16%) |
Dec 10, 2004 | 37.09 | 37.09 | 36.44 | 36.92 | 3,209,884 | +0.10(+0.26%) |
Dec 09, 2004 | 36.26 | 36.90 | 36.11 | 36.83 | 3,800,031 | +0.57(+1.57%) |
Dec 08, 2004 | 36.03 | 36.28 | 35.61 | 36.26 | 3,069,526 | +0.24(+0.65%) |
Dec 07, 2004 | 36.35 | 36.47 | 35.94 | 36.02 | 2,206,179 | -0.33(-0.92%) |
Dec 06, 2004 | 36.32 | 36.40 | 36.11 | 36.35 | 2,397,185 | +0.06(+0.16%) |
Dec 03, 2004 | 36.36 | 36.51 | 36.14 | 36.30 | 3,430,465 | -0.07(-0.20%) |
Dec 02, 2004 | 35.95 | 36.49 | 35.94 | 36.37 | 4,137,433 | +0.61(+1.70%) |
Dec 01, 2004 | 35.32 | 36.30 | 35.32 | 35.76 | 6,223,957 | +0.47(+1.33%) |
Nov 30, 2004 | 35.06 | 35.32 | 34.80 | 35.29 | 3,515,494 | +0.15(+0.44%) |
Nov 29, 2004 | 34.93 | 35.49 | 34.78 | 35.14 | 2,504,518 | +0.20(+0.58%) |
Nov 26, 2004 | 34.92 | 35.16 | 34.85 | 34.93 | 744,922 | +0.09(+0.26%) |
Nov 24, 2004 | 34.59 | 35.06 | 34.54 | 34.85 | 2,247,584 | -0.15(-0.42%) |
Nov 23, 2004 | 35.32 | 35.53 | 34.80 | 34.99 | 3,406,928 | -0.51(-1.44%) |
Nov 22, 2004 | 35.10 | 35.67 | 35.06 | 35.50 | 2,290,961 | +0.41(+1.18%) |
Nov 19, 2004 | 35.46 | 35.56 | 34.81 | 35.09 | 2,565,024 | -0.28(-0.78%) |
Nov 18, 2004 | 35.58 | 35.80 | 35.07 | 35.36 | 2,928,305 | -0.20(-0.57%) |
Nov 17, 2004 | 35.34 | 35.71 | 35.24 | 35.57 | 3,216,785 | +0.23(+0.64%) |
Nov 16, 2004 | 35.32 | 35.60 | 35.30 | 35.34 | 2,893,184 | -0.20(-0.57%) |
Nov 15, 2004 | 35.83 | 35.97 | 35.54 | 35.54 | 3,203,107 | -0.45(-1.24%) |
Nov 12, 2004 | 35.71 | 35.99 | 35.58 | 35.99 | 2,183,135 | +0.29(+0.82%) |
Nov 11, 2004 | 35.67 | 35.92 | 35.52 | 35.70 | 2,510,433 | +0.04(+0.11%) |
Nov 10, 2004 | 35.42 | 35.86 | 35.33 | 35.66 | 4,205,580 | +0.38(+1.08%) |
Nov 09, 2004 | 35.29 | 35.58 | 35.23 | 35.28 | 3,787,831 | -0.04(-0.11%) |
Nov 08, 2004 | 35.23 | 35.46 | 35.09 | 35.32 | 3,466,941 | -0.02(-0.07%) |
Nov 05, 2004 | 34.99 | 35.50 | 34.92 | 35.34 | 4,125,727 | +0.55(+1.59%) |
Nov 04, 2004 | 34.29 | 34.90 | 34.29 | 34.79 | 4,092,948 | +0.49(+1.44%) |
Nov 03, 2004 | 33.96 | 34.47 | 33.93 | 34.29 | 2,874,207 | +0.45(+1.34%) |
Nov 02, 2004 | 33.64 | 34.12 | 33.60 | 33.84 | 5,310,579 | +0.16(+0.48%) |
Nov 01, 2004 | 33.50 | 33.80 | 33.33 | 33.68 | 4,048,708 | +0.02(+0.05%) |
Oct 29, 2004 | 33.68 | 34.00 | 33.52 | 33.66 | 4,660,050 | -0.41(-1.21%) |
Oct 28, 2004 | 33.60 | 34.36 | 33.11 | 34.07 | 9,235,319 | +1.54(+4.74%) |
Oct 27, 2004 | 32.42 | 32.61 | 32.02 | 32.53 | 4,368,489 | -0.14(-0.42%) |
Oct 26, 2004 | 32.08 | 32.74 | 31.74 | 32.67 | 3,508,100 | +0.73(+2.29%) |
Oct 25, 2004 | 32.36 | 32.36 | 31.73 | 31.94 | 3,703,665 | -0.61(-1.87%) |
Oct 22, 2004 | 32.54 | 32.93 | 32.49 | 32.55 | 2,317,455 | +0.07(+0.22%) |
Oct 21, 2004 | 32.05 | 32.69 | 31.88 | 32.48 | 3,762,323 | +0.29(+0.91%) |
Oct 20, 2004 | 32.14 | 32.43 | 32.02 | 32.18 | 2,979,815 | -0.18(-0.55%) |
Oct 19, 2004 | 32.56 | 32.61 | 32.36 | 32.36 | 2,493,551 | -0.27(-0.82%) |
Oct 18, 2004 | 32.39 | 32.78 | 32.36 | 32.63 | 2,557,507 | +0.03(+0.10%) |
Oct 15, 2004 | 32.41 | 32.91 | 32.32 | 32.60 | 3,175,626 | +0.34(+1.06%) |
Oct 14, 2004 | 32.46 | 32.57 | 32.20 | 32.26 | 3,680,128 | -0.35(-1.07%) |
Oct 13, 2004 | 32.48 | 32.76 | 32.46 | 32.61 | 3,773,783 | -0.13(-0.40%) |
Oct 12, 2004 | 32.95 | 33.10 | 32.55 | 32.74 | 3,775,138 | -0.37(-1.10%) |
Oct 11, 2004 | 33.34 | 33.46 | 33.10 | 33.10 | 965,627 | -0.24(-0.73%) |
Oct 08, 2004 | 33.35 | 33.60 | 33.21 | 33.34 | 2,001,988 | -0.15(-0.46%) |
Oct 07, 2004 | 33.48 | 33.84 | 33.46 | 33.50 | 1,961,938 | +0.02(+0.05%) |
Oct 06, 2004 | 33.27 | 33.58 | 33.26 | 33.48 | 3,692,205 | +0.26(+0.78%) |
Oct 05, 2004 | 33.96 | 34.00 | 33.19 | 33.22 | 5,036,394 | -0.67(-1.99%) |
Oct 04, 2004 | 34.12 | 34.15 | 33.78 | 33.90 | 3,493,928 | -0.15(-0.43%) |