Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 36.05 | 36.94 | 36.05 | 36.44 | 185,742 | +0.39(+1.07%) |
Dec 30, 2004 | 36.06 | 36.42 | 35.95 | 36.06 | 148,808 | +0.19(+0.52%) |
Dec 29, 2004 | 36.92 | 36.92 | 35.87 | 35.87 | 263,531 | -0.80(-2.18%) |
Dec 28, 2004 | 35.51 | 36.89 | 35.51 | 36.67 | 215,670 | +1.09(+3.05%) |
Dec 27, 2004 | 36.21 | 36.33 | 35.56 | 35.58 | 135,981 | -0.27(-0.75%) |
Dec 23, 2004 | 35.74 | 35.94 | 35.39 | 35.85 | 193,343 | +0.47(+1.33%) |
Dec 22, 2004 | 35.32 | 35.74 | 35.01 | 35.38 | 147,976 | +0.06(+0.18%) |
Dec 21, 2004 | 35.15 | 35.37 | 34.60 | 35.32 | 209,732 | +0.48(+1.37%) |
Dec 20, 2004 | 34.94 | 35.09 | 34.48 | 34.84 | 190,849 | +0.11(+0.31%) |
Dec 17, 2004 | 34.65 | 34.92 | 34.28 | 34.73 | 210,801 | -0.03(-0.07%) |
Dec 16, 2004 | 35.33 | 35.33 | 34.27 | 34.76 | 334,432 | -0.41(-1.17%) |
Dec 15, 2004 | 33.39 | 35.32 | 33.27 | 35.17 | 445,355 | +1.80(+5.40%) |
Dec 14, 2004 | 33.02 | 33.53 | 32.96 | 33.37 | 231,347 | +0.34(+1.02%) |
Dec 13, 2004 | 33.18 | 33.63 | 32.67 | 33.03 | 391,081 | +0.14(+0.44%) |
Dec 10, 2004 | 32.71 | 33.30 | 32.57 | 32.89 | 248,805 | +0.00(+0.00%) |
Dec 09, 2004 | 33.25 | 33.60 | 32.42 | 32.89 | 344,527 | -0.37(-1.11%) |
Dec 08, 2004 | 32.53 | 33.35 | 32.31 | 33.26 | 368,041 | +0.73(+2.25%) |
Dec 07, 2004 | 32.51 | 33.34 | 31.62 | 32.53 | 535,376 | +0.20(+0.63%) |
Dec 06, 2004 | 32.79 | 32.79 | 31.58 | 32.33 | 397,257 | -0.46(-1.41%) |
Dec 03, 2004 | 32.45 | 32.79 | 32.25 | 32.79 | 329,088 | +0.45(+1.41%) |
Dec 02, 2004 | 32.08 | 32.42 | 31.58 | 32.33 | 347,139 | +0.47(+1.48%) |
Dec 01, 2004 | 31.58 | 32.22 | 31.15 | 31.86 | 280,870 | +0.50(+1.58%) |
Nov 30, 2004 | 30.74 | 31.86 | 30.74 | 31.37 | 485,615 | +0.34(+1.09%) |
Nov 29, 2004 | 30.99 | 31.38 | 30.31 | 31.03 | 300,229 | +0.19(+0.60%) |
Nov 26, 2004 | 30.33 | 30.89 | 30.33 | 30.84 | 50,592 | +0.23(+0.74%) |
Nov 24, 2004 | 30.89 | 30.89 | 30.37 | 30.62 | 170,541 | +0.17(+0.55%) |
Nov 23, 2004 | 31.02 | 31.03 | 30.36 | 30.45 | 296,784 | -0.45(-1.47%) |
Nov 22, 2004 | 30.22 | 31.05 | 30.02 | 30.90 | 287,046 | +0.71(+2.34%) |
Nov 19, 2004 | 29.03 | 30.40 | 28.84 | 30.20 | 863,395 | -0.35(-1.16%) |
Nov 18, 2004 | 30.27 | 31.38 | 29.98 | 30.55 | 487,278 | +0.39(+1.28%) |
Nov 17, 2004 | 30.66 | 30.67 | 29.69 | 30.16 | 273,388 | +0.02(+0.06%) |
Nov 16, 2004 | 30.86 | 30.86 | 30.06 | 30.14 | 178,142 | -0.52(-1.69%) |
Nov 15, 2004 | 30.81 | 30.99 | 30.28 | 30.66 | 301,535 | +0.10(+0.32%) |
Nov 12, 2004 | 30.64 | 30.73 | 30.28 | 30.57 | 208,782 | +0.16(+0.53%) |
Nov 11, 2004 | 29.54 | 30.48 | 29.13 | 30.41 | 353,671 | +0.87(+2.94%) |
Nov 10, 2004 | 29.02 | 29.84 | 28.67 | 29.54 | 368,160 | +0.24(+0.80%) |
Nov 09, 2004 | 28.84 | 29.38 | 28.26 | 29.30 | 336,094 | +0.72(+2.50%) |
Nov 08, 2004 | 27.53 | 29.34 | 27.11 | 28.59 | 487,159 | +1.31(+4.78%) |
Nov 05, 2004 | 27.95 | 28.15 | 27.24 | 27.28 | 237,879 | -0.39(-1.40%) |
Nov 04, 2004 | 28.15 | 28.15 | 27.37 | 27.67 | 342,151 | -0.39(-1.38%) |
Nov 03, 2004 | 28.18 | 28.21 | 27.79 | 28.06 | 170,660 | +0.25(+0.91%) |
Nov 02, 2004 | 26.95 | 27.89 | 26.95 | 27.80 | 233,485 | +0.72(+2.64%) |
Nov 01, 2004 | 28.21 | 28.21 | 26.92 | 27.09 | 361,391 | -0.27(-0.99%) |
Oct 29, 2004 | 27.72 | 27.79 | 27.11 | 27.36 | 111,873 | -0.23(-0.82%) |
Oct 28, 2004 | 27.05 | 27.95 | 27.05 | 27.58 | 113,773 | +0.16(+0.58%) |
Oct 27, 2004 | 27.01 | 27.51 | 26.59 | 27.42 | 173,391 | +0.55(+2.04%) |
Oct 26, 2004 | 26.33 | 27.02 | 26.24 | 26.88 | 308,067 | +0.36(+1.37%) |
Oct 25, 2004 | 27.21 | 27.32 | 25.94 | 26.52 | 423,028 | -1.06(-3.85%) |
Oct 22, 2004 | 28.21 | 28.46 | 27.56 | 27.58 | 137,288 | -0.63(-2.24%) |
Oct 21, 2004 | 28.17 | 28.21 | 27.79 | 28.21 | 130,162 | +0.09(+0.33%) |
Oct 20, 2004 | 28.21 | 28.21 | 27.78 | 28.12 | 198,450 | +0.11(+0.39%) |
Oct 19, 2004 | 28.23 | 28.32 | 27.81 | 28.01 | 329,919 | +0.07(+0.24%) |
Oct 18, 2004 | 27.89 | 28.35 | 27.55 | 27.94 | 235,147 | +0.04(+0.15%) |
Oct 15, 2004 | 28.28 | 28.32 | 27.85 | 27.90 | 125,530 | -0.07(-0.24%) |
Oct 14, 2004 | 27.76 | 28.27 | 27.68 | 27.96 | 164,247 | +0.24(+0.85%) |
Oct 13, 2004 | 28.42 | 28.49 | 27.71 | 27.73 | 270,063 | -0.85(-2.98%) |
Oct 12, 2004 | 28.22 | 28.84 | 28.22 | 28.58 | 158,784 | +0.11(+0.38%) |
Oct 11, 2004 | 28.49 | 28.93 | 28.22 | 28.47 | 421,959 | -0.11(-0.38%) |
Oct 08, 2004 | 29.20 | 29.73 | 28.54 | 28.58 | 425,047 | -0.34(-1.16%) |
Oct 07, 2004 | 30.74 | 30.74 | 28.84 | 28.92 | 377,423 | -1.61(-5.27%) |
Oct 06, 2004 | 30.28 | 30.59 | 29.74 | 30.52 | 273,982 | +0.51(+1.71%) |
Oct 05, 2004 | 30.98 | 31.14 | 29.61 | 30.01 | 397,969 | -0.58(-1.90%) |
Oct 04, 2004 | 29.56 | 31.04 | 29.55 | 30.59 | 513,287 | +1.04(+3.50%) |