Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.67 | 39.01 | 38.57 | 38.87 | 939,068 | +0.22(+0.58%) |
Dec 30, 2004 | 38.59 | 38.80 | 38.55 | 38.65 | 687,122 | +0.12(+0.32%) |
Dec 29, 2004 | 38.72 | 38.79 | 38.42 | 38.53 | 889,417 | -0.18(-0.45%) |
Dec 28, 2004 | 38.17 | 38.73 | 38.17 | 38.70 | 1,451,676 | +0.46(+1.20%) |
Dec 27, 2004 | 38.39 | 38.51 | 38.16 | 38.24 | 985,023 | +0.00(+0.00%) |
Dec 23, 2004 | 38.38 | 38.46 | 38.23 | 38.24 | 826,172 | +0.01(+0.02%) |
Dec 22, 2004 | 38.44 | 38.48 | 38.02 | 38.24 | 1,700,075 | -0.01(-0.04%) |
Dec 21, 2004 | 37.53 | 38.28 | 37.46 | 38.25 | 1,889,809 | +0.81(+2.15%) |
Dec 20, 2004 | 37.52 | 37.67 | 37.40 | 37.44 | 1,618,359 | +0.18(+0.49%) |
Dec 17, 2004 | 37.36 | 37.73 | 37.21 | 37.26 | 1,954,384 | -0.43(-1.13%) |
Dec 16, 2004 | 37.67 | 37.81 | 37.51 | 37.69 | 1,787,406 | +0.01(+0.04%) |
Dec 15, 2004 | 37.41 | 37.76 | 37.36 | 37.67 | 1,742,336 | +0.22(+0.60%) |
Dec 14, 2004 | 37.53 | 37.67 | 37.42 | 37.45 | 1,228,841 | -0.18(-0.49%) |
Dec 13, 2004 | 37.61 | 37.74 | 37.36 | 37.63 | 1,513,443 | +0.32(+0.87%) |
Dec 10, 2004 | 38.28 | 38.28 | 37.18 | 37.31 | 990,195 | -0.05(-0.13%) |
Dec 09, 2004 | 37.09 | 37.38 | 36.85 | 37.36 | 1,359,764 | +0.25(+0.67%) |
Dec 08, 2004 | 37.18 | 37.29 | 36.88 | 37.11 | 1,243,914 | +0.07(+0.20%) |
Dec 07, 2004 | 37.86 | 37.86 | 37.03 | 37.03 | 1,941,824 | -0.66(-1.76%) |
Dec 06, 2004 | 37.83 | 37.83 | 37.59 | 37.69 | 2,448,965 | -0.12(-0.30%) |
Dec 03, 2004 | 37.62 | 37.86 | 37.30 | 37.81 | 2,630,129 | +0.23(+0.61%) |
Dec 02, 2004 | 37.56 | 37.76 | 37.42 | 37.58 | 1,884,342 | -0.03(-0.07%) |
Dec 01, 2004 | 36.98 | 37.61 | 36.89 | 37.61 | 1,796,420 | +0.79(+2.15%) |
Nov 30, 2004 | 36.96 | 36.96 | 36.61 | 36.81 | 1,458,621 | -0.05(-0.15%) |
Nov 29, 2004 | 36.81 | 37.11 | 36.69 | 36.87 | 2,378,036 | +0.06(+0.17%) |
Nov 26, 2004 | 36.88 | 37.04 | 36.78 | 36.81 | 377,843 | +0.04(+0.11%) |
Nov 24, 2004 | 36.90 | 36.99 | 36.71 | 36.77 | 571,124 | +0.09(+0.24%) |
Nov 23, 2004 | 36.78 | 36.86 | 36.50 | 36.68 | 1,272,581 | -0.15(-0.40%) |
Nov 22, 2004 | 36.70 | 36.84 | 36.49 | 36.83 | 1,863,654 | +0.28(+0.78%) |
Nov 19, 2004 | 36.95 | 36.96 | 36.54 | 36.54 | 3,064,420 | -0.39(-1.06%) |
Nov 18, 2004 | 37.40 | 37.40 | 36.92 | 36.94 | 1,971,821 | -0.28(-0.76%) |
Nov 17, 2004 | 37.32 | 37.74 | 37.06 | 37.22 | 1,653,232 | +0.20(+0.55%) |
Nov 16, 2004 | 37.49 | 37.49 | 37.00 | 37.02 | 1,338,929 | -0.47(-1.26%) |
Nov 15, 2004 | 37.69 | 37.69 | 37.37 | 37.49 | 1,755,488 | -0.20(-0.54%) |
Nov 12, 2004 | 37.31 | 37.72 | 37.15 | 37.69 | 1,954,236 | +0.47(+1.25%) |
Nov 11, 2004 | 36.94 | 37.27 | 36.69 | 37.23 | 1,683,525 | +0.46(+1.25%) |
Nov 10, 2004 | 36.47 | 36.96 | 36.29 | 36.77 | 1,690,322 | +0.43(+1.17%) |
Nov 09, 2004 | 36.41 | 36.60 | 36.27 | 36.34 | 1,172,098 | +0.07(+0.19%) |
Nov 08, 2004 | 36.21 | 36.54 | 36.21 | 36.27 | 1,759,182 | -0.66(-1.80%) |
Nov 05, 2004 | 37.19 | 37.38 | 36.82 | 36.94 | 1,367,153 | -0.16(-0.42%) |
Nov 04, 2004 | 36.24 | 37.13 | 36.10 | 37.09 | 1,515,660 | +0.84(+2.31%) |
Nov 03, 2004 | 36.31 | 36.48 | 36.12 | 36.25 | 1,410,301 | +0.33(+0.92%) |
Nov 02, 2004 | 35.83 | 36.31 | 35.75 | 35.92 | 1,694,903 | +0.26(+0.74%) |
Nov 01, 2004 | 35.62 | 35.70 | 35.46 | 35.66 | 1,379,861 | +0.26(+0.75%) |
Oct 29, 2004 | 35.53 | 35.62 | 35.22 | 35.39 | 1,485,367 | -0.09(-0.25%) |
Oct 28, 2004 | 35.49 | 36.01 | 35.29 | 35.48 | 1,056,987 | -0.11(-0.30%) |
Oct 27, 2004 | 35.17 | 35.59 | 34.93 | 35.59 | 1,476,797 | +0.47(+1.33%) |
Oct 26, 2004 | 34.87 | 35.26 | 34.78 | 35.12 | 1,877,397 | +0.32(+0.93%) |
Oct 25, 2004 | 34.89 | 34.89 | 34.31 | 34.80 | 1,208,449 | +0.02(+0.06%) |
Oct 22, 2004 | 35.41 | 35.41 | 34.68 | 34.78 | 1,198,697 | -0.50(-1.42%) |
Oct 21, 2004 | 35.33 | 35.46 | 34.89 | 35.28 | 1,680,274 | +0.03(+0.10%) |
Oct 20, 2004 | 35.24 | 35.39 | 35.04 | 35.24 | 1,691,356 | -0.08(-0.23%) |
Oct 19, 2004 | 36.02 | 36.06 | 35.31 | 35.33 | 1,059,942 | -0.55(-1.53%) |
Oct 18, 2004 | 35.91 | 36.02 | 35.63 | 35.87 | 1,198,106 | +0.01(+0.04%) |
Oct 15, 2004 | 35.73 | 36.06 | 35.54 | 35.86 | 1,299,327 | +0.33(+0.93%) |
Oct 14, 2004 | 35.94 | 36.10 | 35.38 | 35.53 | 1,111,513 | -0.48(-1.33%) |
Oct 13, 2004 | 36.44 | 36.47 | 35.92 | 36.01 | 1,027,433 | -0.47(-1.30%) |
Oct 12, 2004 | 36.59 | 36.60 | 36.10 | 36.48 | 1,437,638 | -0.18(-0.48%) |
Oct 11, 2004 | 36.83 | 36.83 | 36.54 | 36.66 | 812,282 | -0.01(-0.04%) |
Oct 08, 2004 | 36.88 | 37.06 | 36.52 | 36.67 | 1,330,358 | -0.22(-0.61%) |
Oct 07, 2004 | 37.28 | 37.28 | 36.88 | 36.90 | 1,131,462 | -0.39(-1.05%) |
Oct 06, 2004 | 37.27 | 37.30 | 36.94 | 37.29 | 1,284,402 | +0.10(+0.27%) |
Oct 05, 2004 | 37.72 | 37.76 | 37.01 | 37.19 | 1,965,171 | -0.53(-1.42%) |
Oct 04, 2004 | 37.36 | 37.76 | 37.22 | 37.72 | 2,825,626 | +0.63(+1.70%) |