Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 37.97 | 39.61 | 37.70 | 39.08 | 25,443 | -0.31(-0.79%) |
Dec 30, 2004 | 40.09 | 40.18 | 39.26 | 39.39 | 22,100 | +0.14(+0.36%) |
Dec 29, 2004 | 38.10 | 40.37 | 37.82 | 39.25 | 130,400 | +0.95(+2.48%) |
Dec 28, 2004 | 39.63 | 39.63 | 37.00 | 38.30 | 128,200 | +2.48(+6.92%) |
Dec 27, 2004 | 36.35 | 36.49 | 35.81 | 35.82 | 45,000 | -0.42(-1.16%) |
Dec 23, 2004 | 35.60 | 36.45 | 35.60 | 36.24 | 84,500 | +0.07(+0.19%) |
Dec 22, 2004 | 35.83 | 37.25 | 35.83 | 36.17 | 46,900 | +0.17(+0.47%) |
Dec 21, 2004 | 36.00 | 36.25 | 36.00 | 36.00 | 13,700 | -0.29(-0.80%) |
Dec 20, 2004 | 35.89 | 36.65 | 35.80 | 36.29 | 40,700 | -0.21(-0.58%) |
Dec 17, 2004 | 35.90 | 36.60 | 35.55 | 36.50 | 38,200 | +0.50(+1.39%) |
Dec 16, 2004 | 36.72 | 37.20 | 35.50 | 36.00 | 51,800 | -0.58(-1.59%) |
Dec 15, 2004 | 36.63 | 37.00 | 35.65 | 36.58 | 27,300 | -0.41(-1.11%) |
Dec 14, 2004 | 36.87 | 37.00 | 36.62 | 36.99 | 35,200 | +0.36(+0.98%) |
Dec 13, 2004 | 36.54 | 36.87 | 36.31 | 36.63 | 29,100 | -0.12(-0.33%) |
Dec 10, 2004 | 36.61 | 36.94 | 36.54 | 36.75 | 22,600 | -0.01(-0.03%) |
Dec 09, 2004 | 36.52 | 36.90 | 36.52 | 36.76 | 22,500 | +0.19(+0.52%) |
Dec 08, 2004 | 36.68 | 37.00 | 36.53 | 36.57 | 23,400 | -0.20(-0.54%) |
Dec 07, 2004 | 37.60 | 37.66 | 36.62 | 36.77 | 38,400 | -0.94(-2.49%) |
Dec 06, 2004 | 38.45 | 38.74 | 37.34 | 37.71 | 18,400 | -0.29(-0.76%) |
Dec 03, 2004 | 38.14 | 38.31 | 37.43 | 38.00 | 220,000 | +0.18(+0.47%) |
Dec 02, 2004 | 37.88 | 38.13 | 37.39 | 37.82 | 19,300 | +0.02(+0.05%) |
Dec 01, 2004 | 37.85 | 38.45 | 37.50 | 37.80 | 52,500 | -0.13(-0.35%) |
Nov 30, 2004 | 37.95 | 38.45 | 37.74 | 37.93 | 22,300 | +0.07(+0.19%) |
Nov 29, 2004 | 37.80 | 38.39 | 37.76 | 37.86 | 50,800 | -0.10(-0.26%) |
Nov 26, 2004 | 38.04 | 38.25 | 37.95 | 37.96 | 34,900 | -0.03(-0.08%) |
Nov 24, 2004 | 38.29 | 38.29 | 37.83 | 37.99 | 49,900 | -0.10(-0.26%) |
Nov 23, 2004 | 38.01 | 38.20 | 37.69 | 38.09 | 90,700 | +0.09(+0.24%) |
Nov 22, 2004 | 38.29 | 38.35 | 37.75 | 38.00 | 36,300 | -0.28(-0.73%) |
Nov 19, 2004 | 37.55 | 38.28 | 37.05 | 38.28 | 141,300 | +0.66(+1.75%) |
Nov 18, 2004 | 36.86 | 37.85 | 36.86 | 37.62 | 64,200 | +0.24(+0.64%) |
Nov 17, 2004 | 37.50 | 38.02 | 37.02 | 37.38 | 25,200 | +0.02(+0.05%) |
Nov 16, 2004 | 37.46 | 37.49 | 37.10 | 37.36 | 26,300 | +0.09(+0.24%) |
Nov 15, 2004 | 37.36 | 37.47 | 36.75 | 37.27 | 63,600 | -0.12(-0.32%) |
Nov 12, 2004 | 37.67 | 37.93 | 37.25 | 37.39 | 36,400 | -0.03(-0.08%) |
Nov 11, 2004 | 38.39 | 38.39 | 37.24 | 37.42 | 69,600 | -0.64(-1.68%) |
Nov 10, 2004 | 37.83 | 38.39 | 37.52 | 38.06 | 167,800 | +0.43(+1.14%) |
Nov 09, 2004 | 36.50 | 37.64 | 35.34 | 37.63 | 57,600 | +1.46(+4.04%) |
Nov 08, 2004 | 34.75 | 36.89 | 34.75 | 36.17 | 108,700 | +1.16(+3.31%) |
Nov 05, 2004 | 35.27 | 35.50 | 34.43 | 35.01 | 85,400 | -0.06(-0.17%) |
Nov 04, 2004 | 35.11 | 35.16 | 34.26 | 35.07 | 25,800 | +0.63(+1.83%) |
Nov 03, 2004 | 34.60 | 35.40 | 34.28 | 34.44 | 29,600 | -0.57(-1.63%) |
Nov 02, 2004 | 34.74 | 35.49 | 34.53 | 35.01 | 53,900 | -0.05(-0.14%) |
Nov 01, 2004 | 35.75 | 35.75 | 34.50 | 35.06 | 43,200 | -0.45(-1.27%) |
Oct 29, 2004 | 34.64 | 35.58 | 34.01 | 35.51 | 67,900 | +1.07(+3.11%) |
Oct 28, 2004 | 34.31 | 34.48 | 33.81 | 34.44 | 124,200 | +0.13(+0.38%) |
Oct 27, 2004 | 33.25 | 34.47 | 33.25 | 34.31 | 67,200 | +0.31(+0.91%) |
Oct 26, 2004 | 34.20 | 34.83 | 33.52 | 34.00 | 54,600 | -0.15(-0.44%) |
Oct 25, 2004 | 32.59 | 34.25 | 32.59 | 34.15 | 16,700 | +0.39(+1.16%) |
Oct 22, 2004 | 34.53 | 34.53 | 33.33 | 33.76 | 43,100 | +0.23(+0.69%) |
Oct 21, 2004 | 33.61 | 33.67 | 33.24 | 33.53 | 18,300 | +0.12(+0.36%) |
Oct 20, 2004 | 32.93 | 33.73 | 32.93 | 33.41 | 32,500 | +0.15(+0.45%) |
Oct 19, 2004 | 33.44 | 34.00 | 33.26 | 33.26 | 49,300 | -0.30(-0.89%) |
Oct 18, 2004 | 33.14 | 33.87 | 32.93 | 33.56 | 43,200 | +0.43(+1.30%) |
Oct 15, 2004 | 32.00 | 33.76 | 32.00 | 33.13 | 39,800 | +0.72(+2.22%) |
Oct 14, 2004 | 32.82 | 33.46 | 32.00 | 32.41 | 37,900 | -0.76(-2.29%) |
Oct 13, 2004 | 34.52 | 34.52 | 33.01 | 33.17 | 18,400 | -0.03(-0.09%) |
Oct 12, 2004 | 34.95 | 34.95 | 33.06 | 33.20 | 42,800 | -0.64(-1.89%) |
Oct 11, 2004 | 33.23 | 34.47 | 33.23 | 33.84 | 25,400 | +0.60(+1.81%) |
Oct 08, 2004 | 33.85 | 34.15 | 33.24 | 33.24 | 33,000 | -0.69(-2.03%) |
Oct 07, 2004 | 34.24 | 34.82 | 33.55 | 33.93 | 43,500 | -1.55(-4.37%) |
Oct 06, 2004 | 34.80 | 35.69 | 34.14 | 35.48 | 42,100 | +1.72(+5.09%) |
Oct 05, 2004 | 34.30 | 35.33 | 33.73 | 33.76 | 36,600 | -0.58(-1.69%) |
Oct 04, 2004 | 35.25 | 35.50 | 34.12 | 34.34 | 43,400 | -0.37(-1.07%) |