Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 36.48 | 36.51 | 36.26 | 36.35 | 1,332,122 | -0.06(-0.18%) |
Dec 30, 2004 | 36.26 | 36.56 | 36.19 | 36.41 | 1,731,315 | +0.39(+1.08%) |
Dec 29, 2004 | 36.33 | 36.35 | 36.02 | 36.02 | 1,708,645 | -0.50(-1.38%) |
Dec 28, 2004 | 36.28 | 36.52 | 36.14 | 36.52 | 1,557,099 | +0.35(+0.96%) |
Dec 27, 2004 | 36.47 | 36.70 | 36.17 | 36.17 | 1,665,522 | -0.33(-0.91%) |
Dec 23, 2004 | 36.52 | 36.64 | 36.35 | 36.51 | 1,712,834 | +0.09(+0.24%) |
Dec 22, 2004 | 36.17 | 36.58 | 36.09 | 36.42 | 1,587,408 | +0.11(+0.29%) |
Dec 21, 2004 | 36.22 | 36.35 | 36.04 | 36.31 | 1,995,349 | +0.17(+0.47%) |
Dec 20, 2004 | 36.60 | 36.81 | 36.13 | 36.14 | 2,936,164 | -0.32(-0.89%) |
Dec 17, 2004 | 36.32 | 36.73 | 36.32 | 36.47 | 4,945,559 | -0.18(-0.49%) |
Dec 16, 2004 | 36.95 | 37.03 | 36.52 | 36.65 | 3,814,019 | -0.31(-0.83%) |
Dec 15, 2004 | 36.44 | 37.02 | 36.28 | 36.95 | 3,049,761 | +0.27(+0.73%) |
Dec 14, 2004 | 36.67 | 36.87 | 36.36 | 36.69 | 2,920,023 | +0.19(+0.51%) |
Dec 13, 2004 | 36.69 | 36.75 | 36.12 | 36.50 | 4,462,585 | -0.43(-1.16%) |
Dec 10, 2004 | 37.09 | 37.09 | 36.45 | 36.93 | 3,209,315 | +0.10(+0.26%) |
Dec 09, 2004 | 36.26 | 36.91 | 36.12 | 36.83 | 3,799,357 | +0.57(+1.57%) |
Dec 08, 2004 | 36.04 | 36.29 | 35.61 | 36.26 | 3,068,982 | +0.24(+0.65%) |
Dec 07, 2004 | 36.36 | 36.48 | 35.95 | 36.03 | 2,205,788 | -0.33(-0.91%) |
Dec 06, 2004 | 36.33 | 36.40 | 36.12 | 36.36 | 2,396,760 | +0.06(+0.16%) |
Dec 03, 2004 | 36.37 | 36.52 | 36.14 | 36.30 | 3,429,857 | -0.07(-0.20%) |
Dec 02, 2004 | 35.96 | 36.50 | 35.95 | 36.38 | 4,136,700 | +0.61(+1.70%) |
Dec 01, 2004 | 35.33 | 36.30 | 35.33 | 35.77 | 6,222,854 | +0.47(+1.33%) |
Nov 30, 2004 | 35.06 | 35.32 | 34.80 | 35.30 | 3,514,870 | +0.15(+0.44%) |
Nov 29, 2004 | 34.94 | 35.50 | 34.79 | 35.14 | 2,504,074 | +0.20(+0.58%) |
Nov 26, 2004 | 34.92 | 35.17 | 34.86 | 34.94 | 744,790 | +0.09(+0.26%) |
Nov 24, 2004 | 34.59 | 35.07 | 34.54 | 34.85 | 2,247,186 | -0.15(-0.42%) |
Nov 23, 2004 | 35.32 | 35.53 | 34.81 | 35.00 | 3,406,324 | -0.51(-1.44%) |
Nov 22, 2004 | 35.10 | 35.67 | 35.06 | 35.51 | 2,290,555 | +0.41(+1.18%) |
Nov 19, 2004 | 35.47 | 35.57 | 34.82 | 35.10 | 2,564,569 | -0.28(-0.78%) |
Nov 18, 2004 | 35.58 | 35.81 | 35.08 | 35.37 | 2,927,786 | -0.20(-0.57%) |
Nov 17, 2004 | 35.35 | 35.71 | 35.25 | 35.57 | 3,216,215 | +0.23(+0.64%) |
Nov 16, 2004 | 35.32 | 35.61 | 35.31 | 35.35 | 2,892,671 | -0.20(-0.57%) |
Nov 15, 2004 | 35.83 | 35.97 | 35.55 | 35.55 | 3,202,539 | -0.45(-1.24%) |
Nov 12, 2004 | 35.71 | 36.00 | 35.59 | 36.00 | 2,182,748 | +0.29(+0.82%) |
Nov 11, 2004 | 35.67 | 35.93 | 35.53 | 35.70 | 2,509,988 | +0.04(+0.11%) |
Nov 10, 2004 | 35.43 | 35.87 | 35.34 | 35.66 | 4,204,834 | +0.38(+1.08%) |
Nov 09, 2004 | 35.30 | 35.59 | 35.23 | 35.28 | 3,787,160 | -0.04(-0.11%) |
Nov 08, 2004 | 35.23 | 35.47 | 35.10 | 35.32 | 3,466,327 | -0.02(-0.07%) |
Nov 05, 2004 | 35.00 | 35.51 | 34.92 | 35.35 | 4,124,995 | +0.55(+1.59%) |
Nov 04, 2004 | 34.30 | 34.91 | 34.30 | 34.79 | 4,092,222 | +0.50(+1.44%) |
Nov 03, 2004 | 33.97 | 34.48 | 33.93 | 34.30 | 2,873,697 | +0.45(+1.34%) |
Nov 02, 2004 | 33.64 | 34.12 | 33.60 | 33.85 | 5,309,638 | +0.16(+0.48%) |
Nov 01, 2004 | 33.50 | 33.80 | 33.33 | 33.68 | 4,047,990 | +0.02(+0.05%) |
Oct 29, 2004 | 33.68 | 34.01 | 33.53 | 33.67 | 4,659,224 | -0.41(-1.21%) |
Oct 28, 2004 | 33.60 | 34.36 | 33.11 | 34.08 | 9,233,682 | +1.54(+4.74%) |
Oct 27, 2004 | 32.42 | 32.62 | 32.03 | 32.54 | 4,367,715 | -0.14(-0.42%) |
Oct 26, 2004 | 32.08 | 32.74 | 31.74 | 32.68 | 3,507,478 | +0.73(+2.29%) |
Oct 25, 2004 | 32.37 | 32.37 | 31.73 | 31.95 | 3,703,009 | -0.61(-1.87%) |
Oct 22, 2004 | 32.55 | 32.94 | 32.50 | 32.55 | 2,317,045 | +0.07(+0.23%) |
Oct 21, 2004 | 32.06 | 32.69 | 31.88 | 32.48 | 3,761,656 | +0.29(+0.91%) |
Oct 20, 2004 | 32.14 | 32.43 | 32.03 | 32.19 | 2,979,286 | -0.18(-0.55%) |
Oct 19, 2004 | 32.56 | 32.61 | 32.37 | 32.37 | 2,493,109 | -0.27(-0.82%) |
Oct 18, 2004 | 32.40 | 32.78 | 32.37 | 32.64 | 2,557,053 | +0.03(+0.10%) |
Oct 15, 2004 | 32.42 | 32.92 | 32.33 | 32.60 | 3,175,063 | +0.34(+1.06%) |
Oct 14, 2004 | 32.47 | 32.58 | 32.21 | 32.26 | 3,679,476 | -0.35(-1.07%) |
Oct 13, 2004 | 32.49 | 32.77 | 32.47 | 32.61 | 3,773,114 | -0.13(-0.40%) |
Oct 12, 2004 | 32.95 | 33.11 | 32.55 | 32.74 | 3,774,469 | -0.37(-1.10%) |
Oct 11, 2004 | 33.35 | 33.46 | 33.11 | 33.11 | 965,455 | -0.24(-0.73%) |
Oct 08, 2004 | 33.36 | 33.60 | 33.22 | 33.35 | 2,001,633 | -0.15(-0.46%) |
Oct 07, 2004 | 33.49 | 33.85 | 33.46 | 33.50 | 1,961,590 | +0.02(+0.05%) |
Oct 06, 2004 | 33.28 | 33.59 | 33.27 | 33.49 | 3,691,550 | +0.26(+0.78%) |
Oct 05, 2004 | 33.97 | 34.01 | 33.20 | 33.23 | 5,035,501 | -0.67(-1.99%) |
Oct 04, 2004 | 34.13 | 34.15 | 33.79 | 33.90 | 3,493,309 | -0.15(-0.43%) |