Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 33.25 | 33.33 | 33.02 | 33.29 | 5,850,568 | +0.17(+0.52%) |
Dec 30, 2004 | 33.17 | 33.29 | 33.11 | 33.11 | 7,453,002 | +0.00(+0.01%) |
Dec 29, 2004 | 32.92 | 33.18 | 32.92 | 33.11 | 10,244,510 | -0.16(-0.48%) |
Dec 28, 2004 | 33.14 | 33.30 | 33.11 | 33.27 | 3,602,830 | +0.22(+0.67%) |
Dec 27, 2004 | 32.98 | 33.25 | 32.93 | 33.05 | 3,094,670 | +0.26(+0.79%) |
Dec 23, 2004 | 32.77 | 32.83 | 32.71 | 32.79 | 6,168,649 | -0.29(-0.87%) |
Dec 22, 2004 | 33.03 | 33.10 | 32.97 | 33.08 | 3,452,210 | +0.05(+0.15%) |
Dec 21, 2004 | 32.88 | 33.03 | 32.68 | 33.03 | 9,608,348 | +0.23(+0.70%) |
Dec 20, 2004 | 32.97 | 33.06 | 32.54 | 32.80 | 4,682,187 | +0.30(+0.91%) |
Dec 17, 2004 | 32.51 | 32.55 | 32.40 | 32.50 | 6,321,193 | -0.09(-0.29%) |
Dec 16, 2004 | 32.68 | 32.76 | 32.45 | 32.59 | 3,685,117 | -0.21(-0.63%) |
Dec 15, 2004 | 32.77 | 32.87 | 32.75 | 32.80 | 3,055,211 | +0.20(+0.61%) |
Dec 14, 2004 | 32.52 | 32.68 | 32.45 | 32.61 | 4,362,181 | +0.01(+0.03%) |
Dec 13, 2004 | 32.39 | 32.71 | 32.11 | 32.59 | 4,262,089 | +0.48(+1.51%) |
Dec 10, 2004 | 31.94 | 32.17 | 31.93 | 32.11 | 3,836,217 | -0.32(-0.98%) |
Dec 09, 2004 | 32.17 | 32.51 | 31.99 | 32.43 | 2,625,008 | -0.13(-0.41%) |
Dec 08, 2004 | 32.38 | 32.85 | 32.27 | 32.56 | 2,941,645 | -0.02(-0.07%) |
Dec 07, 2004 | 32.96 | 33.24 | 32.54 | 32.59 | 3,970,956 | -0.18(-0.55%) |
Dec 06, 2004 | 32.85 | 33.37 | 32.74 | 32.77 | 2,848,290 | -0.20(-0.61%) |
Dec 03, 2004 | 32.81 | 33.00 | 32.76 | 32.97 | 5,946,810 | +0.20(+0.60%) |
Dec 02, 2004 | 32.85 | 32.85 | 32.44 | 32.77 | 2,863,208 | -0.05(-0.16%) |
Dec 01, 2004 | 32.48 | 32.82 | 32.42 | 32.82 | 5,288,032 | +0.56(+1.74%) |
Nov 30, 2004 | 32.48 | 32.53 | 32.21 | 32.26 | 4,612,892 | -0.22(-0.67%) |
Nov 29, 2004 | 32.59 | 32.68 | 32.40 | 32.48 | 2,708,739 | +0.10(+0.32%) |
Nov 26, 2004 | 32.39 | 32.48 | 32.31 | 32.38 | 1,444,115 | +0.19(+0.58%) |
Nov 24, 2004 | 32.10 | 32.21 | 31.97 | 32.19 | 3,707,252 | +0.15(+0.45%) |
Nov 23, 2004 | 32.00 | 32.11 | 31.90 | 32.04 | 4,472,860 | +0.06(+0.19%) |
Nov 22, 2004 | 31.76 | 32.00 | 31.70 | 31.98 | 5,247,129 | +0.09(+0.29%) |
Nov 19, 2004 | 32.24 | 32.24 | 31.81 | 31.89 | 3,356,930 | -0.21(-0.65%) |
Nov 18, 2004 | 32.09 | 32.13 | 31.98 | 32.10 | 2,796,800 | -0.07(-0.23%) |
Nov 17, 2004 | 32.10 | 32.27 | 32.06 | 32.17 | 2,212,610 | +0.41(+1.28%) |
Nov 16, 2004 | 31.82 | 32.03 | 31.46 | 31.76 | 4,078,266 | -0.27(-0.84%) |
Nov 15, 2004 | 31.96 | 32.03 | 31.83 | 32.03 | 4,715,872 | +0.03(+0.10%) |
Nov 12, 2004 | 31.71 | 32.04 | 31.62 | 32.00 | 4,898,251 | +0.37(+1.18%) |
Nov 11, 2004 | 31.43 | 31.66 | 31.40 | 31.63 | 1,927,733 | +0.34(+1.09%) |
Nov 10, 2004 | 31.41 | 31.44 | 30.97 | 31.29 | 4,020,040 | -0.06(-0.19%) |
Nov 09, 2004 | 31.34 | 31.43 | 31.33 | 31.35 | 2,412,312 | -0.08(-0.25%) |
Nov 08, 2004 | 31.36 | 31.47 | 31.34 | 31.43 | 2,863,208 | -0.22(-0.70%) |
Nov 05, 2004 | 31.43 | 31.68 | 31.43 | 31.65 | 4,101,846 | +0.15(+0.47%) |
Nov 04, 2004 | 31.13 | 31.52 | 31.07 | 31.50 | 3,759,223 | +0.43(+1.40%) |
Nov 03, 2004 | 31.15 | 31.17 | 30.70 | 31.07 | 2,989,766 | +0.36(+1.18%) |
Nov 02, 2004 | 30.67 | 30.84 | 30.61 | 30.70 | 2,275,648 | +0.24(+0.78%) |
Nov 01, 2004 | 30.42 | 30.59 | 30.42 | 30.46 | 7,207,584 | +0.05(+0.17%) |
Oct 29, 2004 | 30.41 | 30.46 | 30.29 | 30.41 | 4,095,590 | +0.00(+0.00%) |
Oct 28, 2004 | 30.35 | 30.48 | 30.24 | 30.41 | 2,321,364 | +0.08(+0.27%) |
Oct 27, 2004 | 30.06 | 30.34 | 30.05 | 30.33 | 1,941,206 | +0.31(+1.04%) |
Oct 26, 2004 | 29.96 | 30.06 | 29.87 | 30.02 | 3,605,236 | +0.17(+0.56%) |
Oct 25, 2004 | 29.91 | 30.09 | 29.81 | 29.85 | 2,450,328 | -0.03(-0.10%) |
Oct 22, 2004 | 30.08 | 30.33 | 29.80 | 29.88 | 3,074,459 | -0.19(-0.62%) |
Oct 21, 2004 | 29.93 | 30.11 | 29.90 | 30.07 | 2,218,384 | +0.17(+0.58%) |
Oct 20, 2004 | 29.82 | 30.12 | 29.69 | 29.89 | 4,097,034 | +0.11(+0.38%) |
Oct 19, 2004 | 30.01 | 30.05 | 29.76 | 29.78 | 3,880,489 | -0.06(-0.20%) |
Oct 18, 2004 | 29.71 | 29.84 | 29.60 | 29.84 | 1,988,365 | +0.12(+0.40%) |
Oct 15, 2004 | 29.67 | 29.88 | 29.41 | 29.72 | 2,313,183 | +0.33(+1.14%) |
Oct 14, 2004 | 29.67 | 29.92 | 29.37 | 29.38 | 1,460,957 | -0.16(-0.53%) |
Oct 13, 2004 | 29.71 | 29.72 | 29.44 | 29.54 | 3,457,022 | -0.21(-0.70%) |
Oct 12, 2004 | 29.57 | 29.80 | 29.46 | 29.75 | 2,713,551 | -0.34(-1.14%) |
Oct 11, 2004 | 30.03 | 30.09 | 30.00 | 30.09 | 1,044,710 | +0.07(+0.24%) |
Oct 08, 2004 | 30.01 | 30.11 | 29.97 | 30.02 | 3,969,031 | +0.21(+0.70%) |
Oct 07, 2004 | 29.96 | 29.96 | 29.77 | 29.81 | 2,343,980 | -0.21(-0.69%) |
Oct 06, 2004 | 29.85 | 30.04 | 29.76 | 30.02 | 2,026,381 | +0.11(+0.38%) |
Oct 05, 2004 | 29.91 | 30.02 | 29.84 | 29.90 | 2,160,639 | +0.02(+0.06%) |
Oct 04, 2004 | 29.89 | 29.95 | 29.78 | 29.89 | 3,020,082 | +0.05(+0.15%) |