Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.68 | 38.70 | 38.47 | 38.66 | 8,445 | +0.08(+0.20%) |
Dec 30, 2004 | 38.57 | 38.58 | 38.32 | 38.58 | 11,391 | +0.03(+0.08%) |
Dec 29, 2004 | 38.62 | 38.62 | 38.52 | 38.55 | 29,853 | -0.07(-0.17%) |
Dec 28, 2004 | 38.65 | 38.77 | 38.62 | 38.62 | 8,249 | -0.03(-0.07%) |
Dec 27, 2004 | 38.08 | 38.69 | 38.08 | 38.64 | 11,784 | +0.82(+2.17%) |
Dec 23, 2004 | 37.59 | 37.95 | 37.59 | 37.82 | 10,213 | +0.30(+0.79%) |
Dec 22, 2004 | 37.52 | 37.60 | 37.50 | 37.53 | 9,034 | +0.17(+0.45%) |
Dec 21, 2004 | 37.08 | 37.43 | 37.08 | 37.36 | 13,748 | +0.39(+1.06%) |
Dec 20, 2004 | 36.86 | 37.11 | 36.86 | 36.97 | 8,641 | +0.02(+0.06%) |
Dec 17, 2004 | 36.74 | 37.07 | 36.74 | 36.95 | 12,962 | +0.34(+0.93%) |
Dec 16, 2004 | 36.85 | 36.85 | 36.32 | 36.61 | 14,534 | -0.13(-0.36%) |
Dec 15, 2004 | 36.41 | 36.89 | 36.41 | 36.74 | 7,856 | +0.71(+1.98%) |
Dec 14, 2004 | 36.17 | 36.27 | 35.97 | 36.03 | 6,285 | +0.03(+0.07%) |
Dec 13, 2004 | 36.12 | 36.13 | 35.91 | 36.00 | 11,391 | +0.11(+0.30%) |
Dec 10, 2004 | 35.84 | 35.91 | 35.69 | 35.90 | 4,910 | +0.06(+0.16%) |
Dec 09, 2004 | 35.85 | 35.85 | 35.53 | 35.84 | 25,140 | -0.02(-0.04%) |
Dec 08, 2004 | 36.10 | 36.10 | 35.50 | 35.85 | 21,408 | -0.54(-1.50%) |
Dec 07, 2004 | 36.66 | 36.66 | 36.31 | 36.40 | 14,141 | -0.26(-0.72%) |
Dec 06, 2004 | 36.90 | 36.90 | 36.66 | 36.66 | 67,956 | -0.05(-0.12%) |
Dec 03, 2004 | 36.48 | 36.71 | 36.47 | 36.71 | 46,155 | +0.36(+0.99%) |
Dec 02, 2004 | 36.35 | 36.51 | 36.31 | 36.35 | 20,229 | +0.12(+0.34%) |
Dec 01, 2004 | 36.40 | 36.40 | 36.12 | 36.23 | 22,783 | -0.19(-0.53%) |
Nov 30, 2004 | 36.95 | 36.97 | 36.41 | 36.42 | 19,247 | -0.66(-1.78%) |
Nov 29, 2004 | 37.06 | 37.12 | 36.88 | 37.08 | 6,481 | +0.03(+0.07%) |
Nov 26, 2004 | 36.98 | 37.06 | 36.89 | 37.06 | 8,249 | +0.20(+0.55%) |
Nov 24, 2004 | 36.96 | 36.97 | 36.80 | 36.85 | 11,587 | +0.02(+0.06%) |
Nov 23, 2004 | 36.58 | 36.85 | 36.57 | 36.83 | 10,409 | +0.27(+0.75%) |
Nov 22, 2004 | 36.61 | 36.61 | 36.27 | 36.56 | 11,391 | -0.18(-0.49%) |
Nov 19, 2004 | 36.81 | 36.81 | 36.66 | 36.74 | 20,426 | -0.79(-2.10%) |
Nov 18, 2004 | 37.63 | 37.63 | 37.52 | 37.52 | 23,175 | -0.36(-0.94%) |
Nov 17, 2004 | 37.58 | 38.02 | 37.45 | 37.88 | 17,676 | +0.56(+1.50%) |
Nov 16, 2004 | 37.42 | 37.42 | 37.32 | 37.32 | 17,676 | -0.12(-0.31%) |
Nov 15, 2004 | 37.07 | 37.47 | 37.07 | 37.44 | 9,623 | +0.50(+1.35%) |
Nov 12, 2004 | 36.54 | 36.97 | 36.54 | 36.94 | 12,373 | +0.53(+1.45%) |
Nov 11, 2004 | 35.80 | 36.56 | 35.80 | 36.41 | 21,211 | +0.48(+1.33%) |
Nov 10, 2004 | 36.07 | 36.07 | 35.88 | 35.93 | 14,337 | -0.26(-0.73%) |
Nov 09, 2004 | 36.12 | 36.26 | 36.01 | 36.20 | 11,195 | -0.06(-0.15%) |
Nov 08, 2004 | 36.63 | 36.64 | 36.24 | 36.25 | 27,104 | -0.64(-1.73%) |
Nov 05, 2004 | 36.90 | 36.99 | 36.78 | 36.89 | 8,838 | -0.05(-0.14%) |
Nov 04, 2004 | 36.88 | 36.94 | 36.78 | 36.94 | 16,890 | -0.03(-0.08%) |
Nov 03, 2004 | 36.84 | 37.10 | 36.77 | 36.97 | 8,838 | +0.94(+2.61%) |
Nov 02, 2004 | 36.10 | 36.10 | 35.95 | 36.03 | 17,087 | -0.23(-0.63%) |
Nov 01, 2004 | 36.09 | 36.28 | 36.09 | 36.26 | 6,481 | +0.21(+0.59%) |
Oct 29, 2004 | 35.51 | 36.04 | 35.51 | 36.04 | 8,838 | +0.64(+1.80%) |
Oct 28, 2004 | 35.03 | 35.48 | 35.03 | 35.41 | 7,856 | +0.42(+1.19%) |
Oct 27, 2004 | 34.67 | 35.09 | 34.67 | 34.99 | 7,463 | +0.44(+1.28%) |
Oct 26, 2004 | 34.49 | 34.62 | 34.49 | 34.55 | 21,604 | +0.18(+0.52%) |
Oct 25, 2004 | 34.41 | 34.47 | 34.29 | 34.37 | 6,088 | +0.09(+0.25%) |
Oct 22, 2004 | 34.06 | 34.33 | 34.04 | 34.28 | 5,695 | +0.34(+1.01%) |
Oct 21, 2004 | 33.53 | 33.96 | 33.53 | 33.94 | 6,088 | +0.40(+1.20%) |
Oct 20, 2004 | 33.30 | 33.63 | 33.30 | 33.54 | 9,820 | +0.48(+1.45%) |
Oct 19, 2004 | 33.12 | 33.34 | 33.06 | 33.06 | 10,605 | -0.18(-0.55%) |
Oct 18, 2004 | 33.65 | 33.65 | 33.15 | 33.24 | 14,337 | -0.44(-1.32%) |
Oct 15, 2004 | 33.88 | 33.88 | 33.55 | 33.69 | 15,123 | +0.01(+0.02%) |
Oct 14, 2004 | 33.53 | 33.74 | 33.53 | 33.68 | 7,856 | +0.66(+2.00%) |
Oct 13, 2004 | 33.04 | 33.12 | 33.02 | 33.02 | 3,535 | +0.10(+0.29%) |
Oct 12, 2004 | 32.84 | 32.92 | 32.80 | 32.92 | 5,499 | -0.15(-0.46%) |
Oct 11, 2004 | 33.21 | 33.21 | 32.98 | 33.07 | 7,267 | +0.07(+0.20%) |
Oct 08, 2004 | 32.79 | 33.01 | 32.79 | 33.01 | 10,802 | +0.22(+0.67%) |
Oct 07, 2004 | 32.83 | 32.87 | 32.66 | 32.79 | 11,391 | -0.08(-0.25%) |
Oct 06, 2004 | 32.85 | 32.93 | 32.79 | 32.87 | 11,391 | -0.11(-0.32%) |
Oct 05, 2004 | 32.77 | 33.02 | 32.77 | 32.98 | 3,731 | +0.33(+1.01%) |
Oct 04, 2004 | 32.90 | 32.90 | 32.59 | 32.65 | 4,124 | -0.38(-1.14%) |