Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 33.24 | 33.32 | 33.01 | 33.28 | 5,852,121 | +0.17(+0.52%) |
Dec 30, 2004 | 33.17 | 33.28 | 33.10 | 33.11 | 7,454,980 | +0.00(+0.01%) |
Dec 29, 2004 | 32.91 | 33.17 | 32.91 | 33.10 | 10,247,229 | -0.16(-0.48%) |
Dec 28, 2004 | 33.13 | 33.29 | 33.10 | 33.26 | 3,603,786 | +0.22(+0.67%) |
Dec 27, 2004 | 32.97 | 33.24 | 32.92 | 33.04 | 3,095,492 | +0.26(+0.79%) |
Dec 23, 2004 | 32.76 | 32.83 | 32.70 | 32.78 | 6,170,286 | -0.29(-0.87%) |
Dec 22, 2004 | 33.02 | 33.09 | 32.96 | 33.07 | 3,453,127 | +0.05(+0.15%) |
Dec 21, 2004 | 32.88 | 33.02 | 32.67 | 33.02 | 9,610,898 | +0.23(+0.70%) |
Dec 20, 2004 | 32.96 | 33.05 | 32.53 | 32.79 | 4,683,429 | +0.30(+0.91%) |
Dec 17, 2004 | 32.50 | 32.54 | 32.39 | 32.49 | 6,322,870 | -0.09(-0.29%) |
Dec 16, 2004 | 32.67 | 32.75 | 32.44 | 32.59 | 3,686,095 | -0.21(-0.63%) |
Dec 15, 2004 | 32.76 | 32.86 | 32.74 | 32.79 | 3,056,022 | +0.20(+0.61%) |
Dec 14, 2004 | 32.51 | 32.67 | 32.44 | 32.60 | 4,363,339 | +0.01(+0.03%) |
Dec 13, 2004 | 32.38 | 32.70 | 32.10 | 32.59 | 4,263,220 | +0.48(+1.51%) |
Dec 10, 2004 | 31.93 | 32.16 | 31.92 | 32.10 | 3,837,235 | -0.32(-0.98%) |
Dec 09, 2004 | 32.16 | 32.50 | 31.98 | 32.42 | 2,625,705 | -0.13(-0.41%) |
Dec 08, 2004 | 32.37 | 32.85 | 32.26 | 32.55 | 2,942,426 | -0.02(-0.07%) |
Dec 07, 2004 | 32.95 | 33.23 | 32.54 | 32.58 | 3,972,010 | -0.18(-0.55%) |
Dec 06, 2004 | 32.84 | 33.37 | 32.73 | 32.76 | 2,849,046 | -0.20(-0.61%) |
Dec 03, 2004 | 32.80 | 32.99 | 32.75 | 32.96 | 5,948,389 | +0.20(+0.60%) |
Dec 02, 2004 | 32.85 | 32.85 | 32.43 | 32.76 | 2,863,967 | -0.05(-0.16%) |
Dec 01, 2004 | 32.47 | 32.81 | 32.41 | 32.81 | 5,289,435 | +0.56(+1.74%) |
Nov 30, 2004 | 32.47 | 32.52 | 32.20 | 32.25 | 4,614,117 | -0.22(-0.67%) |
Nov 29, 2004 | 32.59 | 32.67 | 32.39 | 32.47 | 2,709,458 | +0.10(+0.32%) |
Nov 26, 2004 | 32.38 | 32.47 | 32.31 | 32.37 | 1,444,498 | +0.19(+0.58%) |
Nov 24, 2004 | 32.10 | 32.20 | 31.96 | 32.18 | 3,708,236 | +0.15(+0.45%) |
Nov 23, 2004 | 31.99 | 32.11 | 31.89 | 32.04 | 4,474,047 | +0.06(+0.19%) |
Nov 22, 2004 | 31.75 | 31.99 | 31.69 | 31.97 | 5,248,522 | +0.09(+0.29%) |
Nov 19, 2004 | 32.23 | 32.23 | 31.80 | 31.88 | 3,357,821 | -0.21(-0.65%) |
Nov 18, 2004 | 32.09 | 32.12 | 31.97 | 32.09 | 2,797,543 | -0.07(-0.23%) |
Nov 17, 2004 | 32.10 | 32.26 | 32.06 | 32.16 | 2,213,197 | +0.41(+1.28%) |
Nov 16, 2004 | 31.81 | 32.02 | 31.45 | 31.76 | 4,079,349 | -0.27(-0.84%) |
Nov 15, 2004 | 31.95 | 32.03 | 31.82 | 32.03 | 4,717,123 | +0.03(+0.10%) |
Nov 12, 2004 | 31.70 | 32.04 | 31.62 | 31.99 | 4,899,551 | +0.37(+1.18%) |
Nov 11, 2004 | 31.42 | 31.65 | 31.40 | 31.62 | 1,928,244 | +0.34(+1.09%) |
Nov 10, 2004 | 31.40 | 31.43 | 30.96 | 31.28 | 4,021,107 | -0.06(-0.19%) |
Nov 09, 2004 | 31.33 | 31.42 | 31.32 | 31.34 | 2,412,953 | -0.08(-0.25%) |
Nov 08, 2004 | 31.35 | 31.46 | 31.33 | 31.42 | 2,863,967 | -0.22(-0.70%) |
Nov 05, 2004 | 31.42 | 31.67 | 31.42 | 31.64 | 4,102,934 | +0.15(+0.47%) |
Nov 04, 2004 | 31.12 | 31.52 | 31.06 | 31.49 | 3,760,221 | +0.43(+1.40%) |
Nov 03, 2004 | 31.14 | 31.16 | 30.69 | 31.06 | 2,990,560 | +0.36(+1.18%) |
Nov 02, 2004 | 30.66 | 30.83 | 30.60 | 30.69 | 2,276,252 | +0.24(+0.78%) |
Nov 01, 2004 | 30.41 | 30.58 | 30.41 | 30.46 | 7,209,497 | +0.05(+0.17%) |
Oct 29, 2004 | 30.40 | 30.45 | 30.28 | 30.40 | 4,096,677 | +0.00(+0.00%) |
Oct 28, 2004 | 30.34 | 30.47 | 30.23 | 30.40 | 2,321,980 | +0.08(+0.27%) |
Oct 27, 2004 | 30.06 | 30.33 | 30.04 | 30.32 | 1,941,722 | +0.31(+1.04%) |
Oct 26, 2004 | 29.95 | 30.05 | 29.86 | 30.01 | 3,606,192 | +0.17(+0.56%) |
Oct 25, 2004 | 29.91 | 30.08 | 29.80 | 29.84 | 2,450,978 | -0.03(-0.10%) |
Oct 22, 2004 | 30.07 | 30.33 | 29.80 | 29.88 | 3,075,275 | -0.18(-0.62%) |
Oct 21, 2004 | 29.92 | 30.10 | 29.90 | 30.06 | 2,218,973 | +0.17(+0.58%) |
Oct 20, 2004 | 29.81 | 30.11 | 29.68 | 29.89 | 4,098,121 | +0.11(+0.38%) |
Oct 19, 2004 | 30.00 | 30.04 | 29.75 | 29.77 | 3,881,518 | -0.06(-0.20%) |
Oct 18, 2004 | 29.70 | 29.83 | 29.59 | 29.83 | 1,988,893 | +0.12(+0.40%) |
Oct 15, 2004 | 29.66 | 29.88 | 29.40 | 29.71 | 2,313,797 | +0.33(+1.14%) |
Oct 14, 2004 | 29.66 | 29.92 | 29.37 | 29.38 | 1,461,345 | -0.16(-0.53%) |
Oct 13, 2004 | 29.70 | 29.71 | 29.43 | 29.53 | 3,457,940 | -0.21(-0.70%) |
Oct 12, 2004 | 29.56 | 29.79 | 29.45 | 29.74 | 2,714,271 | -0.34(-1.14%) |
Oct 11, 2004 | 30.02 | 30.08 | 30.00 | 30.08 | 1,044,987 | +0.07(+0.24%) |
Oct 08, 2004 | 30.00 | 30.10 | 29.96 | 30.01 | 3,970,085 | +0.21(+0.70%) |
Oct 07, 2004 | 29.95 | 29.96 | 29.76 | 29.80 | 2,344,603 | -0.21(-0.69%) |
Oct 06, 2004 | 29.84 | 30.03 | 29.75 | 30.01 | 2,026,919 | +0.11(+0.37%) |
Oct 05, 2004 | 29.91 | 30.01 | 29.83 | 29.90 | 2,161,212 | +0.02(+0.06%) |
Oct 04, 2004 | 29.89 | 29.94 | 29.77 | 29.88 | 3,020,884 | +0.05(+0.15%) |