Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.77 | 38.80 | 38.54 | 38.64 | 1,548,706 | -0.13(-0.35%) |
Dec 30, 2004 | 38.37 | 38.86 | 38.34 | 38.77 | 1,890,062 | +0.52(+1.37%) |
Dec 29, 2004 | 38.34 | 38.40 | 38.10 | 38.25 | 1,658,063 | -0.20(-0.52%) |
Dec 28, 2004 | 38.33 | 38.55 | 38.32 | 38.45 | 2,619,106 | +0.14(+0.37%) |
Dec 27, 2004 | 38.45 | 38.78 | 38.31 | 38.31 | 1,826,527 | -0.06(-0.15%) |
Dec 23, 2004 | 38.25 | 38.55 | 38.19 | 38.37 | 1,471,714 | +0.03(+0.08%) |
Dec 22, 2004 | 38.10 | 38.53 | 37.98 | 38.34 | 2,167,883 | +0.33(+0.87%) |
Dec 21, 2004 | 37.84 | 38.16 | 37.64 | 38.01 | 2,201,269 | +0.23(+0.62%) |
Dec 20, 2004 | 37.82 | 37.98 | 37.60 | 37.77 | 1,742,210 | +0.09(+0.25%) |
Dec 17, 2004 | 37.66 | 38.04 | 37.60 | 37.68 | 4,444,952 | -0.33(-0.88%) |
Dec 16, 2004 | 37.67 | 38.09 | 37.63 | 38.01 | 1,977,957 | +0.20(+0.53%) |
Dec 15, 2004 | 38.05 | 38.05 | 37.48 | 37.81 | 2,844,122 | -0.29(-0.77%) |
Dec 14, 2004 | 37.63 | 38.13 | 37.48 | 38.11 | 2,882,277 | +0.18(+0.48%) |
Dec 13, 2004 | 37.70 | 38.01 | 37.51 | 37.92 | 2,368,199 | +0.35(+0.94%) |
Dec 10, 2004 | 38.49 | 38.49 | 37.36 | 37.57 | 3,265,366 | -0.23(-0.62%) |
Dec 09, 2004 | 36.84 | 37.97 | 36.75 | 37.81 | 3,899,532 | +1.00(+2.71%) |
Dec 08, 2004 | 37.30 | 37.40 | 36.73 | 36.81 | 4,807,260 | -0.72(-1.91%) |
Dec 07, 2004 | 38.13 | 38.14 | 37.53 | 37.53 | 4,575,942 | -0.25(-0.65%) |
Dec 06, 2004 | 38.10 | 38.10 | 37.63 | 37.77 | 3,353,941 | +0.21(+0.56%) |
Dec 03, 2004 | 37.83 | 37.91 | 37.49 | 37.56 | 4,426,896 | -0.66(-1.74%) |
Dec 02, 2004 | 37.31 | 38.32 | 37.16 | 38.22 | 3,498,899 | +0.92(+2.47%) |
Dec 01, 2004 | 36.86 | 37.34 | 36.78 | 37.30 | 2,615,189 | -0.04(-0.11%) |
Nov 30, 2004 | 37.35 | 37.58 | 37.20 | 37.34 | 2,656,410 | -0.15(-0.41%) |
Nov 29, 2004 | 37.40 | 37.63 | 37.22 | 37.50 | 2,325,785 | +0.09(+0.24%) |
Nov 26, 2004 | 37.28 | 37.55 | 37.28 | 37.41 | 901,936 | +0.16(+0.43%) |
Nov 24, 2004 | 36.95 | 37.34 | 36.93 | 37.25 | 1,686,339 | +0.28(+0.76%) |
Nov 23, 2004 | 36.96 | 37.03 | 36.74 | 36.97 | 3,534,840 | -0.06(-0.17%) |
Nov 22, 2004 | 36.57 | 37.15 | 36.55 | 37.03 | 2,903,570 | +0.35(+0.96%) |
Nov 19, 2004 | 37.16 | 37.19 | 36.58 | 36.68 | 1,866,556 | -0.42(-1.14%) |
Nov 18, 2004 | 36.82 | 37.21 | 36.59 | 37.10 | 2,869,161 | +0.26(+0.72%) |
Nov 17, 2004 | 36.99 | 37.20 | 36.76 | 36.84 | 2,981,073 | -0.15(-0.40%) |
Nov 16, 2004 | 37.09 | 37.22 | 36.86 | 36.99 | 2,993,337 | +0.00(+0.00%) |
Nov 15, 2004 | 36.96 | 37.35 | 36.90 | 36.99 | 2,927,757 | -0.15(-0.40%) |
Nov 12, 2004 | 36.75 | 37.13 | 36.70 | 37.13 | 2,465,973 | +0.03(+0.08%) |
Nov 11, 2004 | 36.66 | 37.26 | 36.65 | 37.10 | 1,972,165 | +0.42(+1.14%) |
Nov 10, 2004 | 36.46 | 36.99 | 36.40 | 36.69 | 2,872,398 | +0.46(+1.26%) |
Nov 09, 2004 | 36.44 | 36.55 | 36.18 | 36.23 | 2,538,707 | -0.21(-0.58%) |
Nov 08, 2004 | 36.44 | 36.54 | 36.13 | 36.44 | 2,042,855 | -0.01(-0.02%) |
Nov 05, 2004 | 36.60 | 36.68 | 36.25 | 36.45 | 3,624,948 | -0.06(-0.16%) |
Nov 04, 2004 | 35.52 | 36.53 | 35.43 | 36.50 | 3,986,915 | +0.99(+2.78%) |
Nov 03, 2004 | 35.08 | 35.66 | 35.08 | 35.52 | 3,440,302 | +0.65(+1.85%) |
Nov 02, 2004 | 35.16 | 35.37 | 34.85 | 34.87 | 3,364,673 | -0.20(-0.57%) |
Nov 01, 2004 | 34.99 | 35.22 | 34.78 | 35.07 | 3,901,235 | +0.04(+0.12%) |
Oct 29, 2004 | 35.22 | 35.36 | 34.83 | 35.03 | 3,014,800 | -0.30(-0.85%) |
Oct 28, 2004 | 34.78 | 35.50 | 34.73 | 35.33 | 3,470,452 | +0.50(+1.45%) |
Oct 27, 2004 | 35.28 | 35.41 | 34.63 | 34.83 | 4,904,352 | -0.70(-1.97%) |
Oct 26, 2004 | 34.78 | 35.69 | 34.65 | 35.52 | 8,049,631 | +0.87(+2.51%) |
Oct 25, 2004 | 36.25 | 36.26 | 34.48 | 34.65 | 11,697,745 | -2.37(-6.39%) |
Oct 22, 2004 | 36.72 | 37.22 | 36.72 | 37.02 | 2,422,196 | +0.12(+0.33%) |
Oct 21, 2004 | 37.04 | 37.11 | 36.69 | 36.90 | 3,457,677 | -0.24(-0.65%) |
Oct 20, 2004 | 36.93 | 37.17 | 36.65 | 37.14 | 2,729,655 | +0.15(+0.41%) |
Oct 19, 2004 | 37.16 | 37.26 | 36.81 | 36.99 | 2,191,560 | -0.23(-0.62%) |
Oct 18, 2004 | 36.96 | 37.28 | 36.55 | 37.21 | 2,383,870 | +0.26(+0.70%) |
Oct 15, 2004 | 37.04 | 37.24 | 36.89 | 36.96 | 3,840,084 | +0.06(+0.18%) |
Oct 14, 2004 | 37.04 | 37.32 | 36.84 | 36.89 | 2,773,262 | -0.05(-0.14%) |
Oct 13, 2004 | 37.34 | 37.34 | 36.90 | 36.94 | 2,639,376 | -0.28(-0.74%) |
Oct 12, 2004 | 37.42 | 37.57 | 37.14 | 37.22 | 3,104,227 | -0.32(-0.84%) |
Oct 11, 2004 | 37.62 | 37.70 | 37.46 | 37.54 | 2,347,589 | -0.01(-0.02%) |
Oct 08, 2004 | 37.63 | 37.71 | 37.47 | 37.54 | 3,400,955 | -0.09(-0.23%) |
Oct 07, 2004 | 38.05 | 38.14 | 37.56 | 37.63 | 2,873,079 | -0.28(-0.73%) |
Oct 06, 2004 | 37.86 | 37.92 | 37.57 | 37.91 | 2,518,437 | +0.19(+0.50%) |
Oct 05, 2004 | 37.92 | 37.97 | 37.34 | 37.72 | 4,775,407 | -0.05(-0.14%) |
Oct 04, 2004 | 38.19 | 38.22 | 37.68 | 37.77 | 3,130,118 | -0.38(-1.00%) |