Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 36.60 | 36.63 | 36.38 | 36.46 | 1,327,748 | -0.07(-0.18%) |
Dec 30, 2004 | 36.38 | 36.68 | 36.31 | 36.53 | 1,725,630 | +0.39(+1.08%) |
Dec 29, 2004 | 36.45 | 36.46 | 36.14 | 36.14 | 1,703,035 | -0.50(-1.38%) |
Dec 28, 2004 | 36.40 | 36.64 | 36.26 | 36.64 | 1,551,987 | +0.35(+0.96%) |
Dec 27, 2004 | 36.59 | 36.82 | 36.29 | 36.29 | 1,660,053 | -0.33(-0.91%) |
Dec 23, 2004 | 36.64 | 36.76 | 36.47 | 36.63 | 1,707,210 | +0.09(+0.25%) |
Dec 22, 2004 | 36.29 | 36.70 | 36.20 | 36.54 | 1,582,196 | +0.11(+0.29%) |
Dec 21, 2004 | 36.34 | 36.46 | 36.16 | 36.43 | 1,988,798 | +0.17(+0.47%) |
Dec 20, 2004 | 36.72 | 36.93 | 36.24 | 36.26 | 2,926,523 | -0.33(-0.89%) |
Dec 17, 2004 | 36.44 | 36.86 | 36.44 | 36.59 | 4,929,321 | -0.18(-0.49%) |
Dec 16, 2004 | 37.08 | 37.15 | 36.64 | 36.77 | 3,801,496 | -0.31(-0.83%) |
Dec 15, 2004 | 36.56 | 37.14 | 36.40 | 37.08 | 3,039,748 | +0.27(+0.73%) |
Dec 14, 2004 | 36.79 | 36.99 | 36.48 | 36.81 | 2,910,436 | +0.19(+0.51%) |
Dec 13, 2004 | 36.81 | 36.87 | 36.24 | 36.62 | 4,447,932 | -0.43(-1.16%) |
Dec 10, 2004 | 37.21 | 37.21 | 36.57 | 37.05 | 3,198,778 | +0.10(+0.26%) |
Dec 09, 2004 | 36.38 | 37.03 | 36.24 | 36.95 | 3,786,882 | +0.57(+1.57%) |
Dec 08, 2004 | 36.16 | 36.41 | 35.73 | 36.38 | 3,058,905 | +0.24(+0.65%) |
Dec 07, 2004 | 36.48 | 36.60 | 36.07 | 36.15 | 2,198,546 | -0.33(-0.91%) |
Dec 06, 2004 | 36.45 | 36.52 | 36.24 | 36.48 | 2,388,891 | +0.06(+0.16%) |
Dec 03, 2004 | 36.49 | 36.64 | 36.26 | 36.42 | 3,418,596 | -0.07(-0.20%) |
Dec 02, 2004 | 36.07 | 36.62 | 36.07 | 36.50 | 4,123,118 | +0.61(+1.70%) |
Dec 01, 2004 | 35.45 | 36.42 | 35.45 | 35.89 | 6,202,422 | +0.47(+1.33%) |
Nov 30, 2004 | 35.18 | 35.44 | 34.92 | 35.41 | 3,503,330 | +0.15(+0.44%) |
Nov 29, 2004 | 35.06 | 35.62 | 34.90 | 35.26 | 2,495,852 | +0.20(+0.58%) |
Nov 26, 2004 | 35.04 | 35.28 | 34.97 | 35.06 | 742,345 | +0.09(+0.26%) |
Nov 24, 2004 | 34.71 | 35.19 | 34.66 | 34.97 | 2,239,808 | -0.15(-0.42%) |
Nov 23, 2004 | 35.44 | 35.65 | 34.93 | 35.11 | 3,395,140 | -0.51(-1.44%) |
Nov 22, 2004 | 35.22 | 35.79 | 35.18 | 35.63 | 2,283,034 | +0.42(+1.18%) |
Nov 19, 2004 | 35.59 | 35.68 | 34.93 | 35.21 | 2,556,149 | -0.28(-0.78%) |
Nov 18, 2004 | 35.70 | 35.93 | 35.19 | 35.49 | 2,918,172 | -0.20(-0.57%) |
Nov 17, 2004 | 35.46 | 35.83 | 35.37 | 35.69 | 3,205,655 | +0.23(+0.64%) |
Nov 16, 2004 | 35.44 | 35.72 | 35.42 | 35.46 | 2,883,174 | -0.20(-0.57%) |
Nov 15, 2004 | 35.95 | 36.09 | 35.67 | 35.67 | 3,192,024 | -0.45(-1.24%) |
Nov 12, 2004 | 35.83 | 36.11 | 35.71 | 36.11 | 2,175,581 | +0.29(+0.82%) |
Nov 11, 2004 | 35.79 | 36.05 | 35.64 | 35.82 | 2,501,747 | +0.04(+0.11%) |
Nov 10, 2004 | 35.54 | 35.98 | 35.46 | 35.78 | 4,191,028 | +0.38(+1.08%) |
Nov 09, 2004 | 35.41 | 35.71 | 35.35 | 35.40 | 3,774,725 | -0.04(-0.11%) |
Nov 08, 2004 | 35.35 | 35.59 | 35.21 | 35.44 | 3,454,945 | -0.02(-0.07%) |
Nov 05, 2004 | 35.11 | 35.63 | 35.04 | 35.46 | 4,111,451 | +0.55(+1.59%) |
Nov 04, 2004 | 34.41 | 35.02 | 34.41 | 34.91 | 4,078,786 | +0.50(+1.44%) |
Nov 03, 2004 | 34.08 | 34.59 | 34.05 | 34.41 | 2,864,262 | +0.46(+1.34%) |
Nov 02, 2004 | 33.75 | 34.23 | 33.71 | 33.96 | 5,292,204 | +0.16(+0.48%) |
Nov 01, 2004 | 33.61 | 33.92 | 33.44 | 33.79 | 4,034,699 | +0.02(+0.05%) |
Oct 29, 2004 | 33.79 | 34.12 | 33.64 | 33.78 | 4,643,926 | -0.42(-1.21%) |
Oct 28, 2004 | 33.71 | 34.48 | 33.22 | 34.19 | 9,203,364 | +1.55(+4.74%) |
Oct 27, 2004 | 32.53 | 32.73 | 32.13 | 32.65 | 4,353,374 | -0.14(-0.42%) |
Oct 26, 2004 | 32.19 | 32.85 | 31.85 | 32.78 | 3,495,962 | +0.73(+2.29%) |
Oct 25, 2004 | 32.47 | 32.47 | 31.84 | 32.05 | 3,690,850 | -0.61(-1.87%) |
Oct 22, 2004 | 32.65 | 33.04 | 32.60 | 32.66 | 2,309,437 | +0.07(+0.22%) |
Oct 21, 2004 | 32.17 | 32.80 | 31.99 | 32.59 | 3,749,305 | +0.29(+0.91%) |
Oct 20, 2004 | 32.25 | 32.54 | 32.13 | 32.30 | 2,969,504 | -0.18(-0.55%) |
Oct 19, 2004 | 32.67 | 32.72 | 32.47 | 32.47 | 2,484,923 | -0.27(-0.82%) |
Oct 18, 2004 | 32.51 | 32.89 | 32.47 | 32.74 | 2,548,658 | +0.03(+0.10%) |
Oct 15, 2004 | 32.52 | 33.03 | 32.43 | 32.71 | 3,164,639 | +0.34(+1.06%) |
Oct 14, 2004 | 32.57 | 32.69 | 32.31 | 32.37 | 3,667,395 | -0.35(-1.07%) |
Oct 13, 2004 | 32.60 | 32.87 | 32.57 | 32.72 | 3,760,725 | -0.13(-0.40%) |
Oct 12, 2004 | 33.06 | 33.22 | 32.66 | 32.85 | 3,762,076 | -0.37(-1.10%) |
Oct 11, 2004 | 33.46 | 33.57 | 33.22 | 33.22 | 962,286 | -0.24(-0.73%) |
Oct 08, 2004 | 33.47 | 33.71 | 33.33 | 33.46 | 1,995,061 | -0.15(-0.46%) |
Oct 07, 2004 | 33.60 | 33.96 | 33.57 | 33.61 | 1,955,150 | +0.02(+0.05%) |
Oct 06, 2004 | 33.39 | 33.70 | 33.38 | 33.60 | 3,679,430 | +0.26(+0.78%) |
Oct 05, 2004 | 34.08 | 34.12 | 33.31 | 33.34 | 5,018,967 | -0.68(-1.99%) |
Oct 04, 2004 | 34.24 | 34.27 | 33.90 | 34.01 | 3,481,839 | -0.15(-0.43%) |