Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 32.91 | 33.01 | 32.62 | 32.65 | 54,400 | -0.23(-0.70%) |
Dec 30, 2004 | 32.89 | 33.01 | 32.69 | 32.88 | 68,500 | -0.26(-0.78%) |
Dec 29, 2004 | 33.65 | 33.69 | 33.00 | 33.14 | 108,200 | -0.57(-1.69%) |
Dec 28, 2004 | 32.40 | 33.80 | 32.40 | 33.71 | 205,800 | +1.46(+4.53%) |
Dec 27, 2004 | 32.30 | 32.44 | 31.92 | 32.25 | 128,800 | +0.12(+0.37%) |
Dec 23, 2004 | 32.95 | 33.16 | 31.86 | 32.13 | 184,000 | -0.78(-2.37%) |
Dec 22, 2004 | 32.54 | 33.30 | 32.39 | 32.91 | 159,300 | +0.37(+1.14%) |
Dec 21, 2004 | 32.34 | 32.55 | 32.20 | 32.54 | 126,600 | +0.21(+0.65%) |
Dec 20, 2004 | 32.50 | 32.59 | 32.18 | 32.33 | 148,200 | -0.25(-0.77%) |
Dec 17, 2004 | 32.71 | 32.71 | 32.09 | 32.58 | 120,100 | +0.06(+0.18%) |
Dec 16, 2004 | 32.60 | 32.60 | 32.14 | 32.52 | 139,300 | -0.04(-0.12%) |
Dec 15, 2004 | 32.50 | 32.70 | 32.30 | 32.56 | 234,400 | -0.09(-0.28%) |
Dec 14, 2004 | 32.30 | 32.79 | 32.30 | 32.65 | 140,600 | +0.54(+1.68%) |
Dec 13, 2004 | 32.94 | 32.94 | 31.99 | 32.11 | 232,200 | -0.83(-2.52%) |
Dec 10, 2004 | 31.10 | 33.86 | 31.00 | 32.94 | 916,900 | -1.36(-3.97%) |
Dec 09, 2004 | 34.85 | 34.95 | 34.17 | 34.30 | 159,500 | -0.50(-1.44%) |
Dec 08, 2004 | 34.70 | 35.25 | 34.66 | 34.80 | 154,700 | +0.30(+0.87%) |
Dec 07, 2004 | 35.38 | 35.40 | 34.26 | 34.50 | 311,800 | -1.03(-2.90%) |
Dec 06, 2004 | 36.16 | 36.18 | 35.25 | 35.53 | 174,200 | -0.78(-2.15%) |
Dec 03, 2004 | 36.21 | 36.62 | 36.02 | 36.31 | 101,000 | +0.10(+0.28%) |
Dec 02, 2004 | 35.60 | 36.22 | 35.45 | 36.21 | 155,900 | +0.61(+1.71%) |
Dec 01, 2004 | 35.50 | 36.30 | 35.39 | 35.60 | 230,300 | +0.00(+0.00%) |
Nov 30, 2004 | 35.75 | 35.94 | 34.95 | 35.60 | 277,900 | -0.37(-1.03%) |
Nov 29, 2004 | 35.61 | 36.55 | 35.61 | 35.97 | 269,700 | +0.23(+0.64%) |
Nov 26, 2004 | 35.60 | 36.12 | 35.45 | 35.74 | 65,400 | +0.57(+1.62%) |
Nov 24, 2004 | 34.65 | 35.25 | 34.63 | 35.17 | 173,700 | +0.42(+1.21%) |
Nov 23, 2004 | 33.55 | 34.81 | 33.55 | 34.75 | 262,900 | +0.70(+2.06%) |
Nov 22, 2004 | 33.90 | 34.19 | 33.25 | 34.05 | 327,100 | -0.10(-0.29%) |
Nov 19, 2004 | 32.10 | 34.15 | 32.10 | 34.15 | 1,425,500 | +1.78(+5.50%) |
Nov 18, 2004 | 32.95 | 32.96 | 32.10 | 32.37 | 295,400 | -0.65(-1.97%) |
Nov 17, 2004 | 32.90 | 33.47 | 32.90 | 33.02 | 150,200 | +0.32(+0.98%) |
Nov 16, 2004 | 33.70 | 33.72 | 32.70 | 32.70 | 107,700 | -0.89(-2.65%) |
Nov 15, 2004 | 33.75 | 33.75 | 32.95 | 33.59 | 137,700 | -0.16(-0.47%) |
Nov 12, 2004 | 33.84 | 34.33 | 33.30 | 33.75 | 138,700 | -0.09(-0.27%) |
Nov 11, 2004 | 34.70 | 35.00 | 33.25 | 33.84 | 257,300 | -1.07(-3.07%) |
Nov 10, 2004 | 34.40 | 35.27 | 34.30 | 34.91 | 109,300 | +0.26(+0.75%) |
Nov 09, 2004 | 34.20 | 34.69 | 33.94 | 34.65 | 52,200 | +0.46(+1.35%) |
Nov 08, 2004 | 34.00 | 34.46 | 33.90 | 34.19 | 88,100 | +0.19(+0.56%) |
Nov 05, 2004 | 33.86 | 34.15 | 33.55 | 34.00 | 103,100 | +0.05(+0.15%) |
Nov 04, 2004 | 33.40 | 33.97 | 33.30 | 33.95 | 78,400 | +0.43(+1.28%) |
Nov 03, 2004 | 32.68 | 33.67 | 32.68 | 33.52 | 135,100 | +1.09(+3.36%) |
Nov 02, 2004 | 32.20 | 32.84 | 32.12 | 32.43 | 76,200 | +0.25(+0.78%) |
Nov 01, 2004 | 31.61 | 32.37 | 31.41 | 32.18 | 122,900 | +0.58(+1.84%) |
Oct 29, 2004 | 32.24 | 32.27 | 31.45 | 31.60 | 100,100 | -0.54(-1.68%) |
Oct 28, 2004 | 32.60 | 32.60 | 31.83 | 32.14 | 107,400 | -0.46(-1.41%) |
Oct 27, 2004 | 32.61 | 33.00 | 32.25 | 32.60 | 100,300 | +0.07(+0.22%) |
Oct 26, 2004 | 31.75 | 32.53 | 31.40 | 32.53 | 123,200 | +0.93(+2.94%) |
Oct 25, 2004 | 30.43 | 31.90 | 30.35 | 31.60 | 125,500 | +1.17(+3.84%) |
Oct 22, 2004 | 31.15 | 31.55 | 30.43 | 30.43 | 98,400 | -0.82(-2.62%) |
Oct 21, 2004 | 31.40 | 31.50 | 31.00 | 31.25 | 89,000 | +0.18(+0.58%) |
Oct 20, 2004 | 30.90 | 31.30 | 30.70 | 31.07 | 83,300 | +0.01(+0.03%) |
Oct 19, 2004 | 31.40 | 31.65 | 31.02 | 31.06 | 97,600 | -0.11(-0.35%) |
Oct 18, 2004 | 31.40 | 31.46 | 31.09 | 31.17 | 80,000 | -0.13(-0.42%) |
Oct 15, 2004 | 31.16 | 31.81 | 31.16 | 31.30 | 102,000 | +0.15(+0.48%) |
Oct 14, 2004 | 31.56 | 31.59 | 31.01 | 31.15 | 73,700 | -0.33(-1.05%) |
Oct 13, 2004 | 31.80 | 32.02 | 31.33 | 31.48 | 83,200 | -0.01(-0.03%) |
Oct 12, 2004 | 31.80 | 31.80 | 31.35 | 31.49 | 148,300 | -0.31(-0.97%) |
Oct 11, 2004 | 32.30 | 32.30 | 31.75 | 31.80 | 221,800 | -0.40(-1.24%) |
Oct 08, 2004 | 32.50 | 32.50 | 32.10 | 32.20 | 155,000 | -0.30(-0.92%) |
Oct 07, 2004 | 32.98 | 32.99 | 32.45 | 32.50 | 148,000 | -0.40(-1.22%) |
Oct 06, 2004 | 32.80 | 33.00 | 32.09 | 32.90 | 154,300 | -0.07(-0.21%) |
Oct 05, 2004 | 33.09 | 33.45 | 32.80 | 32.97 | 171,200 | -0.01(-0.03%) |
Oct 04, 2004 | 33.50 | 34.19 | 32.63 | 32.98 | 235,000 | +0.01(+0.03%) |