Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.26 | 35.26 | 35.26 | 35.26 | 0 | -0.04(-0.11%) |
Dec 30, 2004 | 35.30 | 35.30 | 35.30 | 35.30 | 0 | +0.28(+0.80%) |
Dec 29, 2004 | 35.02 | 35.02 | 35.02 | 35.02 | 0 | -0.22(-0.62%) |
Dec 28, 2004 | 35.24 | 35.24 | 35.24 | 35.24 | 0 | +0.26(+0.74%) |
Dec 27, 2004 | 34.98 | 34.98 | 34.98 | 34.98 | 0 | +0.21(+0.60%) |
Dec 23, 2004 | 34.77 | 34.77 | 34.77 | 34.77 | 0 | +0.18(+0.52%) |
Dec 22, 2004 | 34.59 | 34.59 | 34.59 | 34.59 | 0 | +0.05(+0.14%) |
Dec 21, 2004 | 34.54 | 34.54 | 34.54 | 34.54 | 0 | +0.22(+0.64%) |
Dec 20, 2004 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.32(+0.94%) |
Dec 17, 2004 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | -0.53(-1.53%) |
Dec 16, 2004 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | -0.20(-0.58%) |
Dec 15, 2004 | 34.73 | 34.73 | 34.73 | 34.73 | 0 | +0.24(+0.70%) |
Dec 14, 2004 | 34.49 | 34.49 | 34.49 | 34.49 | 0 | +0.02(+0.06%) |
Dec 13, 2004 | 34.47 | 34.47 | 34.47 | 34.47 | 0 | +0.49(+1.44%) |
Dec 10, 2004 | 33.98 | 33.98 | 33.98 | 33.98 | 0 | -0.49(-1.42%) |
Dec 09, 2004 | 34.47 | 34.47 | 34.47 | 34.47 | 0 | -0.03(-0.09%) |
Dec 08, 2004 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.06(+0.17%) |
Dec 07, 2004 | 34.44 | 34.44 | 34.44 | 34.44 | 0 | -0.37(-1.06%) |
Dec 06, 2004 | 34.81 | 34.81 | 34.81 | 34.81 | 0 | -0.18(-0.51%) |
Dec 03, 2004 | 34.99 | 34.99 | 34.99 | 34.99 | 0 | +0.16(+0.46%) |
Dec 02, 2004 | 34.83 | 34.83 | 34.83 | 34.83 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 34.83 | 34.83 | 34.83 | 34.83 | 0 | +0.41(+1.19%) |
Nov 30, 2004 | 34.42 | 34.42 | 34.42 | 34.42 | 0 | -0.12(-0.35%) |
Nov 29, 2004 | 34.54 | 34.54 | 34.54 | 34.54 | 0 | +0.12(+0.35%) |
Nov 26, 2004 | 34.42 | 34.42 | 34.42 | 34.42 | 0 | +0.20(+0.58%) |
Nov 24, 2004 | 34.22 | 34.22 | 34.22 | 34.22 | 0 | +0.29(+0.85%) |
Nov 23, 2004 | 33.93 | 33.93 | 33.93 | 33.93 | 0 | -0.04(-0.12%) |
Nov 22, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.07(+0.21%) |
Nov 19, 2004 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | -0.25(-0.73%) |
Nov 18, 2004 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | -0.04(-0.12%) |
Nov 17, 2004 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.39(+1.15%) |
Nov 16, 2004 | 33.80 | 33.80 | 33.80 | 33.80 | 0 | -0.16(-0.47%) |
Nov 15, 2004 | 33.96 | 33.96 | 33.96 | 33.96 | 0 | -0.14(-0.41%) |
Nov 12, 2004 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | +0.42(+1.25%) |
Nov 11, 2004 | 33.68 | 33.68 | 33.68 | 33.68 | 0 | +0.36(+1.08%) |
Nov 10, 2004 | 33.32 | 33.32 | 33.32 | 33.32 | 0 | -0.04(-0.12%) |
Nov 09, 2004 | 33.36 | 33.36 | 33.36 | 33.36 | 0 | -0.07(-0.21%) |
Nov 08, 2004 | 33.43 | 33.43 | 33.43 | 33.43 | 0 | -0.18(-0.54%) |
Nov 05, 2004 | 33.61 | 33.61 | 33.61 | 33.61 | 0 | +0.09(+0.27%) |
Nov 04, 2004 | 33.52 | 33.52 | 33.52 | 33.52 | 0 | +0.38(+1.15%) |
Nov 03, 2004 | 33.14 | 33.14 | 33.14 | 33.14 | 0 | +0.33(+1.01%) |
Nov 02, 2004 | 32.81 | 32.81 | 32.81 | 32.81 | 0 | +0.24(+0.74%) |
Nov 01, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | -0.01(-0.03%) |
Oct 29, 2004 | 32.58 | 32.58 | 32.58 | 32.58 | 0 | -0.01(-0.03%) |
Oct 28, 2004 | 32.59 | 32.59 | 32.59 | 32.59 | 0 | +0.11(+0.34%) |
Oct 27, 2004 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | +0.23(+0.71%) |
Oct 26, 2004 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.28(+0.88%) |
Oct 25, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.04(+0.13%) |
Oct 22, 2004 | 31.93 | 31.93 | 31.93 | 31.93 | 0 | -0.13(-0.41%) |
Oct 21, 2004 | 32.06 | 32.06 | 32.06 | 32.06 | 0 | +0.17(+0.53%) |
Oct 20, 2004 | 31.89 | 31.89 | 31.89 | 31.89 | 0 | +0.03(+0.09%) |
Oct 19, 2004 | 31.86 | 31.86 | 31.86 | 31.86 | 0 | -0.06(-0.19%) |
Oct 18, 2004 | 31.92 | 31.92 | 31.92 | 31.92 | 0 | +0.15(+0.47%) |
Oct 15, 2004 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | +0.31(+0.99%) |
Oct 14, 2004 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | -0.07(-0.22%) |
Oct 13, 2004 | 31.53 | 31.53 | 31.53 | 31.53 | 0 | -0.25(-0.79%) |
Oct 12, 2004 | 31.78 | 31.78 | 31.78 | 31.78 | 0 | -0.46(-1.43%) |
Oct 11, 2004 | 32.24 | 32.24 | 32.24 | 32.24 | 0 | +0.09(+0.28%) |
Oct 08, 2004 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +0.12(+0.37%) |
Oct 07, 2004 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | -0.32(-0.99%) |
Oct 06, 2004 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.09(+0.28%) |
Oct 05, 2004 | 32.26 | 32.26 | 32.26 | 32.26 | 0 | +0.05(+0.16%) |
Oct 04, 2004 | 32.21 | 32.21 | 32.21 | 32.21 | 0 | +0.13(+0.41%) |