Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 40.54 | 40.79 | 40.49 | 40.51 | 206,178 | -0.05(-0.12%) |
Dec 30, 2004 | 40.50 | 40.82 | 40.25 | 40.56 | 363,803 | +0.06(+0.14%) |
Dec 29, 2004 | 40.31 | 40.50 | 40.01 | 40.50 | 702,134 | +0.23(+0.56%) |
Dec 28, 2004 | 40.03 | 40.27 | 39.98 | 40.27 | 1,118,151 | -0.03(-0.07%) |
Dec 27, 2004 | 40.47 | 40.49 | 40.21 | 40.30 | 730,000 | -0.02(-0.05%) |
Dec 23, 2004 | 40.07 | 40.36 | 39.97 | 40.32 | 723,666 | +0.26(+0.64%) |
Dec 22, 2004 | 39.89 | 40.48 | 39.65 | 40.07 | 896,632 | +0.16(+0.41%) |
Dec 21, 2004 | 39.72 | 39.99 | 39.46 | 39.90 | 1,027,094 | +0.48(+1.23%) |
Dec 20, 2004 | 39.24 | 39.72 | 38.95 | 39.42 | 833,019 | +0.26(+0.67%) |
Dec 17, 2004 | 39.08 | 39.19 | 38.65 | 39.16 | 722,541 | +0.08(+0.20%) |
Dec 16, 2004 | 38.80 | 39.15 | 38.67 | 39.08 | 945,045 | +0.10(+0.25%) |
Dec 15, 2004 | 38.64 | 39.01 | 38.45 | 38.98 | 806,560 | +0.39(+1.01%) |
Dec 14, 2004 | 38.83 | 38.83 | 38.48 | 38.59 | 1,014,147 | -0.18(-0.46%) |
Dec 13, 2004 | 39.08 | 39.08 | 38.11 | 38.77 | 1,108,440 | +0.72(+1.91%) |
Dec 10, 2004 | 38.41 | 38.44 | 38.04 | 38.04 | 545,635 | -0.35(-0.91%) |
Dec 09, 2004 | 37.91 | 38.40 | 37.60 | 38.39 | 482,866 | +0.48(+1.27%) |
Dec 08, 2004 | 37.52 | 37.99 | 37.15 | 37.91 | 559,427 | +0.52(+1.39%) |
Dec 07, 2004 | 38.01 | 38.18 | 37.20 | 37.39 | 725,918 | -0.62(-1.63%) |
Dec 06, 2004 | 38.09 | 38.17 | 37.52 | 38.01 | 877,914 | +0.14(+0.38%) |
Dec 03, 2004 | 38.01 | 38.36 | 37.71 | 37.87 | 549,998 | +0.01(+0.02%) |
Dec 02, 2004 | 38.23 | 38.72 | 37.85 | 37.86 | 977,274 | -0.48(-1.24%) |
Dec 01, 2004 | 37.49 | 38.45 | 37.36 | 38.33 | 1,588,914 | +0.87(+2.33%) |
Nov 30, 2004 | 37.11 | 37.47 | 36.76 | 37.46 | 1,330,944 | +0.38(+1.03%) |
Nov 29, 2004 | 37.45 | 37.62 | 36.81 | 37.08 | 865,810 | -0.23(-0.63%) |
Nov 26, 2004 | 37.18 | 37.31 | 36.91 | 37.31 | 331,434 | +0.16(+0.42%) |
Nov 24, 2004 | 36.66 | 37.40 | 36.44 | 37.15 | 1,536,983 | +0.92(+2.53%) |
Nov 23, 2004 | 35.39 | 36.49 | 35.03 | 36.24 | 2,200,274 | +1.38(+3.95%) |
Nov 22, 2004 | 34.57 | 34.92 | 34.32 | 34.86 | 573,501 | +0.33(+0.95%) |
Nov 19, 2004 | 34.24 | 34.70 | 33.67 | 34.53 | 792,909 | +0.15(+0.43%) |
Nov 18, 2004 | 34.71 | 34.80 | 34.13 | 34.38 | 575,893 | -0.33(-0.94%) |
Nov 17, 2004 | 34.75 | 35.14 | 34.58 | 34.71 | 491,733 | +0.03(+0.08%) |
Nov 16, 2004 | 34.62 | 35.26 | 34.61 | 34.68 | 630,358 | -0.12(-0.35%) |
Nov 15, 2004 | 34.35 | 34.94 | 34.04 | 34.80 | 1,240,169 | +0.45(+1.30%) |
Nov 12, 2004 | 34.50 | 34.89 | 34.05 | 34.35 | 1,018,228 | -0.41(-1.19%) |
Nov 11, 2004 | 35.24 | 35.35 | 34.33 | 34.77 | 1,051,864 | -0.46(-1.31%) |
Nov 10, 2004 | 34.67 | 35.47 | 34.67 | 35.23 | 727,607 | +0.58(+1.66%) |
Nov 09, 2004 | 34.82 | 35.07 | 34.60 | 34.65 | 710,437 | -0.23(-0.67%) |
Nov 08, 2004 | 34.91 | 35.16 | 34.77 | 34.89 | 849,063 | -0.17(-0.49%) |
Nov 05, 2004 | 35.53 | 35.57 | 34.86 | 35.06 | 1,144,891 | -0.30(-0.84%) |
Nov 04, 2004 | 34.82 | 35.36 | 34.46 | 35.36 | 1,170,364 | +0.54(+1.55%) |
Nov 03, 2004 | 34.71 | 34.92 | 34.48 | 34.82 | 1,142,217 | +0.11(+0.31%) |
Nov 02, 2004 | 34.55 | 34.75 | 34.16 | 34.71 | 1,292,242 | +0.19(+0.56%) |
Nov 01, 2004 | 33.96 | 34.91 | 33.93 | 34.52 | 1,752,309 | +0.60(+1.78%) |
Oct 29, 2004 | 34.81 | 34.82 | 33.46 | 33.91 | 2,811,774 | +0.77(+2.31%) |
Oct 28, 2004 | 32.32 | 33.80 | 32.25 | 33.15 | 4,730,153 | +2.22(+7.19%) |
Oct 27, 2004 | 31.31 | 31.31 | 30.91 | 30.92 | 800,509 | -0.45(-1.45%) |
Oct 26, 2004 | 30.70 | 31.41 | 30.43 | 31.38 | 869,188 | +0.81(+2.65%) |
Oct 25, 2004 | 31.03 | 31.04 | 30.39 | 30.57 | 647,106 | -0.50(-1.60%) |
Oct 22, 2004 | 31.23 | 31.37 | 30.77 | 31.07 | 537,331 | -0.11(-0.36%) |
Oct 21, 2004 | 31.04 | 31.18 | 30.77 | 31.18 | 591,233 | +0.31(+1.01%) |
Oct 20, 2004 | 29.67 | 30.87 | 29.67 | 30.87 | 698,193 | +0.28(+0.93%) |
Oct 19, 2004 | 30.98 | 31.07 | 30.21 | 30.58 | 1,203,156 | -0.29(-0.94%) |
Oct 18, 2004 | 30.09 | 31.44 | 30.00 | 30.87 | 3,035,545 | +1.06(+3.55%) |
Oct 15, 2004 | 29.17 | 29.89 | 28.94 | 29.81 | 2,559,996 | +0.77(+2.64%) |
Oct 14, 2004 | 28.60 | 29.31 | 28.60 | 29.05 | 1,379,076 | +0.55(+1.95%) |
Oct 13, 2004 | 28.76 | 28.76 | 28.43 | 28.49 | 639,647 | -0.21(-0.74%) |
Oct 12, 2004 | 28.42 | 28.78 | 28.34 | 28.71 | 842,307 | +0.37(+1.30%) |
Oct 11, 2004 | 28.44 | 28.49 | 28.27 | 28.34 | 449,371 | +0.01(+0.03%) |
Oct 08, 2004 | 28.32 | 28.56 | 28.23 | 28.33 | 796,005 | +0.06(+0.23%) |
Oct 07, 2004 | 28.17 | 28.29 | 28.03 | 28.27 | 589,967 | +0.21(+0.73%) |
Oct 06, 2004 | 28.07 | 28.18 | 27.92 | 28.06 | 676,379 | +0.34(+1.23%) |
Oct 05, 2004 | 27.92 | 27.96 | 27.68 | 27.72 | 606,574 | -0.03(-0.10%) |
Oct 04, 2004 | 28.07 | 28.07 | 27.65 | 27.75 | 818,664 | +0.18(+0.64%) |