Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.63 | 35.03 | 34.57 | 34.83 | 562,443 | +0.21(+0.61%) |
Dec 30, 2004 | 34.62 | 34.88 | 34.58 | 34.62 | 644,662 | -0.11(-0.30%) |
Dec 29, 2004 | 34.85 | 35.13 | 34.73 | 34.73 | 885,912 | -0.07(-0.20%) |
Dec 28, 2004 | 34.50 | 34.98 | 34.45 | 34.80 | 688,331 | +0.27(+0.79%) |
Dec 27, 2004 | 34.46 | 34.64 | 34.32 | 34.52 | 620,480 | +0.02(+0.06%) |
Dec 23, 2004 | 34.22 | 34.59 | 34.06 | 34.50 | 1,129,012 | +0.13(+0.39%) |
Dec 22, 2004 | 34.55 | 34.71 | 34.21 | 34.37 | 963,152 | -0.06(-0.16%) |
Dec 21, 2004 | 34.10 | 34.62 | 33.83 | 34.43 | 1,257,460 | +0.26(+0.76%) |
Dec 20, 2004 | 33.78 | 34.20 | 33.74 | 34.17 | 1,301,699 | +0.50(+1.48%) |
Dec 17, 2004 | 32.97 | 34.10 | 32.97 | 33.67 | 2,047,499 | +0.37(+1.10%) |
Dec 16, 2004 | 33.48 | 33.58 | 32.97 | 33.30 | 1,047,362 | -0.29(-0.86%) |
Dec 15, 2004 | 32.76 | 33.68 | 32.72 | 33.59 | 1,503,547 | +0.71(+2.16%) |
Dec 14, 2004 | 32.83 | 32.96 | 32.59 | 32.88 | 772,257 | +0.15(+0.45%) |
Dec 13, 2004 | 32.87 | 32.94 | 32.63 | 32.73 | 679,370 | +0.04(+0.11%) |
Dec 10, 2004 | 32.72 | 33.07 | 32.53 | 32.70 | 723,182 | -0.32(-0.96%) |
Dec 09, 2004 | 32.20 | 33.04 | 32.19 | 33.01 | 844,803 | +0.49(+1.49%) |
Dec 08, 2004 | 32.18 | 32.62 | 32.02 | 32.53 | 969,126 | +0.35(+1.09%) |
Dec 07, 2004 | 32.41 | 32.94 | 32.16 | 32.18 | 1,118,201 | -0.36(-1.10%) |
Dec 06, 2004 | 32.35 | 32.66 | 32.10 | 32.53 | 774,960 | -0.04(-0.11%) |
Dec 03, 2004 | 32.16 | 32.61 | 32.06 | 32.57 | 1,297,005 | +0.25(+0.78%) |
Dec 02, 2004 | 31.71 | 32.32 | 31.26 | 32.32 | 2,786,612 | -0.40(-1.22%) |
Dec 01, 2004 | 33.26 | 33.47 | 32.55 | 32.72 | 1,797,713 | -0.53(-1.61%) |
Nov 30, 2004 | 32.76 | 33.48 | 32.76 | 33.25 | 1,903,118 | +0.34(+1.03%) |
Nov 29, 2004 | 32.50 | 32.96 | 32.21 | 32.91 | 1,066,850 | +0.41(+1.28%) |
Nov 26, 2004 | 32.55 | 32.69 | 32.37 | 32.50 | 317,352 | -0.04(-0.13%) |
Nov 24, 2004 | 31.88 | 32.55 | 31.88 | 32.54 | 1,089,467 | +0.66(+2.07%) |
Nov 23, 2004 | 31.99 | 32.09 | 31.67 | 31.88 | 1,039,396 | -0.09(-0.29%) |
Nov 22, 2004 | 31.33 | 31.97 | 31.28 | 31.97 | 899,710 | +0.46(+1.45%) |
Nov 19, 2004 | 31.75 | 31.99 | 31.46 | 31.52 | 885,201 | -0.24(-0.75%) |
Nov 18, 2004 | 31.85 | 31.97 | 31.46 | 31.75 | 1,193,165 | +0.03(+0.09%) |
Nov 17, 2004 | 31.74 | 31.99 | 31.56 | 31.73 | 1,206,252 | -0.12(-0.38%) |
Nov 16, 2004 | 31.92 | 31.98 | 31.77 | 31.85 | 632,428 | +0.00(+0.00%) |
Nov 15, 2004 | 31.99 | 32.16 | 31.75 | 31.85 | 1,174,531 | -0.36(-1.11%) |
Nov 12, 2004 | 31.71 | 32.32 | 31.59 | 32.20 | 1,456,606 | +0.49(+1.53%) |
Nov 11, 2004 | 31.29 | 31.75 | 31.24 | 31.72 | 1,123,748 | +0.50(+1.60%) |
Nov 10, 2004 | 30.81 | 31.44 | 30.81 | 31.22 | 975,954 | +0.22(+0.70%) |
Nov 09, 2004 | 30.72 | 31.08 | 30.67 | 31.00 | 1,252,909 | +0.14(+0.46%) |
Nov 08, 2004 | 29.35 | 31.01 | 29.17 | 30.86 | 3,176,368 | +0.53(+1.74%) |
Nov 05, 2004 | 30.76 | 30.97 | 30.15 | 30.33 | 3,609,652 | -1.29(-4.07%) |
Nov 04, 2004 | 29.88 | 31.73 | 29.79 | 31.62 | 4,628,138 | +2.10(+7.12%) |
Nov 03, 2004 | 29.59 | 29.72 | 29.43 | 29.52 | 999,852 | +0.11(+0.38%) |
Nov 02, 2004 | 29.34 | 29.65 | 29.13 | 29.41 | 1,070,975 | +0.10(+0.34%) |
Nov 01, 2004 | 29.21 | 29.47 | 29.06 | 29.31 | 1,562,580 | +0.00(+0.00%) |
Oct 29, 2004 | 29.22 | 29.53 | 29.22 | 29.31 | 1,372,538 | +0.02(+0.07%) |
Oct 28, 2004 | 29.08 | 29.39 | 29.00 | 29.29 | 900,137 | -0.07(-0.24%) |
Oct 27, 2004 | 28.75 | 29.43 | 28.61 | 29.36 | 1,380,504 | +0.58(+2.03%) |
Oct 26, 2004 | 28.37 | 28.80 | 28.18 | 28.77 | 1,137,404 | +0.34(+1.19%) |
Oct 25, 2004 | 27.94 | 28.54 | 27.94 | 28.44 | 2,214,781 | +0.31(+1.10%) |
Oct 22, 2004 | 28.20 | 28.31 | 27.89 | 28.13 | 1,433,989 | -0.08(-0.27%) |
Oct 21, 2004 | 28.01 | 28.20 | 27.64 | 28.20 | 984,489 | +0.20(+0.70%) |
Oct 20, 2004 | 27.52 | 28.06 | 27.50 | 28.01 | 894,731 | +0.34(+1.25%) |
Oct 19, 2004 | 27.26 | 28.08 | 27.26 | 27.66 | 1,504,401 | +0.35(+1.29%) |
Oct 18, 2004 | 27.00 | 27.33 | 26.71 | 27.31 | 748,217 | -0.03(-0.10%) |
Oct 15, 2004 | 26.85 | 27.47 | 26.75 | 27.34 | 795,301 | +0.63(+2.34%) |
Oct 14, 2004 | 27.15 | 27.15 | 26.52 | 26.71 | 1,554,187 | -0.39(-1.43%) |
Oct 13, 2004 | 27.36 | 27.62 | 27.00 | 27.10 | 812,370 | -0.27(-1.00%) |
Oct 12, 2004 | 27.49 | 27.52 | 27.07 | 27.38 | 1,133,421 | -0.36(-1.29%) |
Oct 11, 2004 | 27.59 | 27.84 | 27.59 | 27.73 | 825,030 | +0.11(+0.38%) |
Oct 08, 2004 | 27.46 | 27.85 | 27.42 | 27.63 | 1,180,078 | -0.30(-1.06%) |
Oct 07, 2004 | 28.09 | 28.25 | 27.80 | 27.92 | 685,486 | -0.19(-0.68%) |
Oct 06, 2004 | 27.98 | 28.12 | 27.85 | 28.11 | 619,342 | +0.05(+0.18%) |
Oct 05, 2004 | 27.98 | 28.12 | 27.82 | 28.06 | 1,006,822 | -0.01(-0.02%) |
Oct 04, 2004 | 27.80 | 28.12 | 27.80 | 28.07 | 1,216,636 | +0.32(+1.14%) |