Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.49 | 39.73 | 39.45 | 39.46 | 211,636 | -0.05(-0.12%) |
Dec 30, 2004 | 39.46 | 39.77 | 39.21 | 39.51 | 373,433 | +0.06(+0.14%) |
Dec 29, 2004 | 39.27 | 39.46 | 38.98 | 39.46 | 720,719 | +0.22(+0.56%) |
Dec 28, 2004 | 39.00 | 39.24 | 38.95 | 39.24 | 1,147,748 | -0.03(-0.07%) |
Dec 27, 2004 | 39.42 | 39.44 | 39.17 | 39.26 | 749,322 | -0.02(-0.05%) |
Dec 23, 2004 | 39.03 | 39.32 | 38.94 | 39.28 | 742,822 | +0.25(+0.64%) |
Dec 22, 2004 | 38.86 | 39.44 | 38.63 | 39.03 | 920,365 | +0.16(+0.41%) |
Dec 21, 2004 | 38.70 | 38.96 | 38.44 | 38.88 | 1,054,281 | +0.47(+1.23%) |
Dec 20, 2004 | 38.22 | 38.70 | 37.94 | 38.40 | 855,068 | +0.26(+0.67%) |
Dec 17, 2004 | 38.07 | 38.18 | 37.65 | 38.15 | 741,666 | +0.08(+0.20%) |
Dec 16, 2004 | 37.80 | 38.14 | 37.67 | 38.07 | 970,060 | +0.10(+0.26%) |
Dec 15, 2004 | 37.64 | 38.00 | 37.46 | 37.98 | 827,910 | +0.38(+1.01%) |
Dec 14, 2004 | 37.83 | 37.83 | 37.49 | 37.59 | 1,040,991 | -0.17(-0.46%) |
Dec 13, 2004 | 38.07 | 38.07 | 37.12 | 37.77 | 1,137,780 | +0.71(+1.91%) |
Dec 10, 2004 | 37.41 | 37.45 | 37.06 | 37.06 | 560,078 | -0.34(-0.91%) |
Dec 09, 2004 | 36.93 | 37.41 | 36.63 | 37.40 | 495,648 | +0.47(+1.27%) |
Dec 08, 2004 | 36.55 | 37.01 | 36.20 | 36.93 | 574,235 | +0.51(+1.39%) |
Dec 07, 2004 | 37.03 | 37.19 | 36.24 | 36.42 | 745,133 | -0.60(-1.63%) |
Dec 06, 2004 | 37.10 | 37.19 | 36.55 | 37.03 | 901,152 | +0.14(+0.38%) |
Dec 03, 2004 | 37.03 | 37.37 | 36.74 | 36.89 | 564,556 | +0.01(+0.02%) |
Dec 02, 2004 | 37.24 | 37.73 | 36.87 | 36.88 | 1,003,142 | -0.46(-1.24%) |
Dec 01, 2004 | 36.52 | 37.46 | 36.40 | 37.35 | 1,630,972 | +0.85(+2.33%) |
Nov 30, 2004 | 36.15 | 36.51 | 35.81 | 36.49 | 1,366,174 | +0.37(+1.03%) |
Nov 29, 2004 | 36.48 | 36.65 | 35.86 | 36.12 | 888,728 | -0.23(-0.63%) |
Nov 26, 2004 | 36.22 | 36.35 | 35.96 | 36.35 | 340,207 | +0.15(+0.42%) |
Nov 24, 2004 | 35.72 | 36.43 | 35.50 | 36.20 | 1,577,666 | +0.89(+2.53%) |
Nov 23, 2004 | 34.47 | 35.55 | 34.13 | 35.30 | 2,258,514 | +1.34(+3.95%) |
Nov 22, 2004 | 33.68 | 34.02 | 33.43 | 33.96 | 588,681 | +0.32(+0.95%) |
Nov 19, 2004 | 33.36 | 33.81 | 32.80 | 33.64 | 813,897 | +0.15(+0.43%) |
Nov 18, 2004 | 33.82 | 33.90 | 33.25 | 33.50 | 591,137 | -0.32(-0.94%) |
Nov 17, 2004 | 33.85 | 34.23 | 33.69 | 33.82 | 504,749 | +0.03(+0.08%) |
Nov 16, 2004 | 33.73 | 34.36 | 33.72 | 33.79 | 647,044 | -0.12(-0.35%) |
Nov 15, 2004 | 33.47 | 34.04 | 33.16 | 33.91 | 1,272,996 | +0.44(+1.30%) |
Nov 12, 2004 | 33.61 | 33.99 | 33.17 | 33.47 | 1,045,180 | -0.40(-1.19%) |
Nov 11, 2004 | 34.33 | 34.44 | 33.44 | 33.87 | 1,079,706 | -0.45(-1.31%) |
Nov 10, 2004 | 33.78 | 34.56 | 33.78 | 34.32 | 746,867 | +0.56(+1.66%) |
Nov 09, 2004 | 33.92 | 34.16 | 33.70 | 33.76 | 729,242 | -0.23(-0.67%) |
Nov 08, 2004 | 34.01 | 34.25 | 33.87 | 33.99 | 871,537 | -0.17(-0.49%) |
Nov 05, 2004 | 34.61 | 34.65 | 33.96 | 34.15 | 1,175,196 | -0.29(-0.84%) |
Nov 04, 2004 | 33.92 | 34.45 | 33.57 | 34.45 | 1,201,343 | +0.53(+1.55%) |
Nov 03, 2004 | 33.82 | 34.02 | 33.59 | 33.92 | 1,172,451 | +0.10(+0.31%) |
Nov 02, 2004 | 33.66 | 33.85 | 33.28 | 33.82 | 1,326,447 | +0.19(+0.56%) |
Nov 01, 2004 | 33.09 | 34.01 | 33.05 | 33.63 | 1,798,692 | +0.59(+1.78%) |
Oct 29, 2004 | 33.91 | 33.92 | 32.60 | 33.04 | 2,886,200 | +0.75(+2.32%) |
Oct 28, 2004 | 31.49 | 32.93 | 31.42 | 32.29 | 4,855,358 | +2.17(+7.19%) |
Oct 27, 2004 | 30.50 | 30.50 | 30.11 | 30.13 | 821,698 | -0.44(-1.45%) |
Oct 26, 2004 | 29.90 | 30.60 | 29.64 | 30.57 | 892,195 | +0.79(+2.65%) |
Oct 25, 2004 | 30.23 | 30.24 | 29.61 | 29.78 | 664,235 | -0.48(-1.60%) |
Oct 22, 2004 | 30.42 | 30.56 | 29.97 | 30.26 | 551,554 | -0.11(-0.36%) |
Oct 21, 2004 | 30.24 | 30.37 | 29.98 | 30.37 | 606,883 | +0.30(+1.01%) |
Oct 20, 2004 | 28.90 | 30.08 | 28.90 | 30.07 | 716,674 | +0.28(+0.93%) |
Oct 19, 2004 | 30.18 | 30.26 | 29.43 | 29.79 | 1,235,003 | -0.28(-0.94%) |
Oct 18, 2004 | 29.32 | 30.63 | 29.23 | 30.08 | 3,115,894 | +1.03(+3.55%) |
Oct 15, 2004 | 28.42 | 29.11 | 28.19 | 29.05 | 2,627,758 | +0.75(+2.64%) |
Oct 14, 2004 | 27.86 | 28.55 | 27.86 | 28.30 | 1,415,580 | +0.54(+1.95%) |
Oct 13, 2004 | 28.02 | 28.02 | 27.70 | 27.76 | 656,578 | -0.21(-0.74%) |
Oct 12, 2004 | 27.69 | 28.04 | 27.61 | 27.97 | 864,603 | +0.36(+1.30%) |
Oct 11, 2004 | 27.70 | 27.75 | 27.54 | 27.61 | 461,266 | +0.01(+0.03%) |
Oct 08, 2004 | 27.59 | 27.83 | 27.50 | 27.60 | 817,075 | +0.06(+0.23%) |
Oct 07, 2004 | 27.45 | 27.56 | 27.31 | 27.54 | 605,583 | +0.20(+0.73%) |
Oct 06, 2004 | 27.35 | 27.45 | 27.20 | 27.34 | 694,283 | +0.33(+1.23%) |
Oct 05, 2004 | 27.20 | 27.24 | 26.96 | 27.00 | 622,630 | -0.03(-0.10%) |
Oct 04, 2004 | 27.34 | 27.34 | 26.93 | 27.03 | 840,333 | +0.17(+0.64%) |