Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.95 | 35.95 | 35.63 | 35.68 | 754,490 | -0.30(-0.84%) |
Dec 30, 2004 | 35.84 | 36.25 | 35.83 | 35.98 | 1,075,759 | +0.16(+0.44%) |
Dec 29, 2004 | 35.66 | 35.96 | 35.46 | 35.82 | 1,136,944 | +0.14(+0.38%) |
Dec 28, 2004 | 35.65 | 35.79 | 35.49 | 35.69 | 1,505,570 | +0.29(+0.81%) |
Dec 27, 2004 | 35.50 | 35.97 | 35.40 | 35.40 | 1,970,615 | -0.15(-0.43%) |
Dec 23, 2004 | 35.80 | 35.85 | 35.55 | 35.55 | 758,278 | -0.24(-0.68%) |
Dec 22, 2004 | 35.58 | 35.98 | 35.58 | 35.80 | 1,685,337 | +0.10(+0.28%) |
Dec 21, 2004 | 35.12 | 35.70 | 35.11 | 35.70 | 2,112,685 | +0.58(+1.65%) |
Dec 20, 2004 | 34.96 | 35.37 | 34.84 | 35.12 | 2,534,351 | -0.09(-0.27%) |
Dec 17, 2004 | 34.58 | 35.44 | 34.58 | 35.21 | 3,597,987 | +0.20(+0.56%) |
Dec 16, 2004 | 35.32 | 35.32 | 34.86 | 35.02 | 2,347,954 | -0.35(-1.00%) |
Dec 15, 2004 | 35.19 | 35.46 | 35.15 | 35.37 | 2,121,588 | +0.08(+0.22%) |
Dec 14, 2004 | 35.08 | 35.51 | 35.02 | 35.29 | 2,196,412 | +0.21(+0.59%) |
Dec 13, 2004 | 34.45 | 35.19 | 34.42 | 35.08 | 2,131,628 | +0.72(+2.09%) |
Dec 10, 2004 | 34.43 | 34.53 | 34.14 | 34.37 | 2,098,289 | -0.20(-0.57%) |
Dec 09, 2004 | 34.39 | 34.61 | 34.23 | 34.56 | 1,751,826 | +0.17(+0.51%) |
Dec 08, 2004 | 34.47 | 34.65 | 34.36 | 34.39 | 2,118,937 | -0.07(-0.21%) |
Dec 07, 2004 | 34.45 | 34.69 | 34.42 | 34.46 | 2,084,650 | +0.04(+0.12%) |
Dec 06, 2004 | 34.29 | 34.45 | 34.18 | 34.42 | 1,991,452 | +0.13(+0.38%) |
Dec 03, 2004 | 33.93 | 34.35 | 33.92 | 34.29 | 1,870,976 | +0.48(+1.41%) |
Dec 02, 2004 | 34.23 | 34.26 | 33.65 | 33.81 | 2,271,615 | -0.35(-1.04%) |
Dec 01, 2004 | 34.26 | 34.30 | 33.90 | 34.17 | 2,202,095 | -0.05(-0.15%) |
Nov 30, 2004 | 34.71 | 34.83 | 34.19 | 34.22 | 1,934,245 | -0.55(-1.59%) |
Nov 29, 2004 | 35.37 | 35.41 | 34.57 | 34.77 | 1,666,773 | -0.55(-1.57%) |
Nov 26, 2004 | 35.37 | 35.55 | 35.26 | 35.33 | 1,376,001 | +0.04(+0.10%) |
Nov 24, 2004 | 35.89 | 35.89 | 35.27 | 35.29 | 2,173,492 | -0.25(-0.70%) |
Nov 23, 2004 | 35.10 | 35.82 | 35.00 | 35.54 | 2,281,276 | +0.39(+1.10%) |
Nov 22, 2004 | 34.63 | 35.32 | 34.63 | 35.15 | 1,769,443 | +0.57(+1.65%) |
Nov 19, 2004 | 34.72 | 34.98 | 34.47 | 34.58 | 1,743,302 | -0.26(-0.74%) |
Nov 18, 2004 | 34.85 | 34.97 | 34.78 | 34.84 | 1,218,587 | +0.09(+0.26%) |
Nov 17, 2004 | 35.48 | 35.72 | 34.67 | 34.75 | 2,630,580 | -0.54(-1.54%) |
Nov 16, 2004 | 35.26 | 35.72 | 35.21 | 35.30 | 1,225,785 | -0.03(-0.07%) |
Nov 15, 2004 | 35.74 | 35.76 | 35.23 | 35.32 | 1,490,984 | -0.60(-1.66%) |
Nov 12, 2004 | 35.42 | 35.97 | 35.40 | 35.92 | 2,284,117 | +0.11(+0.29%) |
Nov 11, 2004 | 35.40 | 35.89 | 35.30 | 35.81 | 2,306,849 | +0.44(+1.25%) |
Nov 10, 2004 | 35.37 | 35.42 | 35.15 | 35.37 | 1,740,650 | +0.13(+0.37%) |
Nov 09, 2004 | 35.26 | 35.43 | 35.19 | 35.24 | 1,893,139 | +0.05(+0.15%) |
Nov 08, 2004 | 34.53 | 35.29 | 34.51 | 35.19 | 2,784,774 | +0.61(+1.76%) |
Nov 05, 2004 | 34.59 | 34.74 | 34.08 | 34.58 | 2,714,876 | -0.35(-1.01%) |
Nov 04, 2004 | 34.30 | 34.93 | 34.21 | 34.93 | 2,822,281 | +0.74(+2.16%) |
Nov 03, 2004 | 33.81 | 34.23 | 33.72 | 34.19 | 3,400,603 | +0.56(+1.66%) |
Nov 02, 2004 | 34.37 | 34.37 | 33.52 | 33.63 | 3,434,700 | -0.78(-2.27%) |
Nov 01, 2004 | 34.26 | 34.50 | 34.26 | 34.41 | 2,239,602 | -0.09(-0.26%) |
Oct 29, 2004 | 34.22 | 34.50 | 34.05 | 34.50 | 1,827,597 | +0.32(+0.94%) |
Oct 28, 2004 | 34.21 | 34.23 | 33.76 | 34.18 | 2,580,572 | -0.10(-0.29%) |
Oct 27, 2004 | 34.40 | 34.86 | 34.23 | 34.28 | 2,906,955 | -0.36(-1.04%) |
Oct 26, 2004 | 34.02 | 34.65 | 33.90 | 34.64 | 3,246,031 | +0.62(+1.82%) |
Oct 25, 2004 | 32.81 | 34.19 | 32.81 | 34.02 | 3,354,383 | +0.89(+2.68%) |
Oct 22, 2004 | 32.96 | 33.33 | 32.75 | 33.14 | 2,018,729 | +0.17(+0.53%) |
Oct 21, 2004 | 33.22 | 33.35 | 32.88 | 32.96 | 1,892,002 | -0.36(-1.08%) |
Oct 20, 2004 | 33.10 | 33.37 | 32.78 | 33.32 | 1,840,857 | +0.23(+0.69%) |
Oct 19, 2004 | 32.87 | 33.26 | 32.83 | 33.09 | 1,937,654 | +0.15(+0.45%) |
Oct 18, 2004 | 32.96 | 33.04 | 32.76 | 32.95 | 1,687,231 | -0.08(-0.26%) |
Oct 15, 2004 | 32.83 | 33.19 | 32.79 | 33.03 | 1,934,813 | +0.41(+1.25%) |
Oct 14, 2004 | 32.73 | 32.73 | 32.46 | 32.62 | 1,882,910 | -0.08(-0.24%) |
Oct 13, 2004 | 33.16 | 33.18 | 32.51 | 32.70 | 1,278,446 | -0.32(-0.97%) |
Oct 12, 2004 | 33.19 | 33.24 | 32.86 | 33.03 | 2,590,990 | -0.17(-0.52%) |
Oct 11, 2004 | 33.16 | 33.44 | 33.12 | 33.20 | 2,519,955 | -0.02(-0.05%) |
Oct 08, 2004 | 32.99 | 33.36 | 32.93 | 33.22 | 2,412,549 | +0.27(+0.83%) |
Oct 07, 2004 | 32.73 | 32.98 | 32.62 | 32.94 | 2,751,435 | +0.22(+0.68%) |
Oct 06, 2004 | 32.08 | 32.80 | 32.02 | 32.72 | 2,354,584 | +0.61(+1.91%) |
Oct 05, 2004 | 31.93 | 32.17 | 31.86 | 32.11 | 2,468,241 | +0.33(+1.03%) |
Oct 04, 2004 | 31.98 | 32.07 | 31.72 | 31.78 | 1,846,729 | -0.13(-0.41%) |