Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.55 | 38.55 | 38.43 | 38.50 | 2,268 | -0.11(-0.27%) |
Dec 30, 2004 | 38.52 | 38.61 | 38.52 | 38.60 | 3,402 | +0.16(+0.40%) |
Dec 29, 2004 | 38.46 | 38.46 | 38.38 | 38.45 | 2,976 | -0.01(-0.04%) |
Dec 28, 2004 | 38.38 | 38.48 | 38.36 | 38.46 | 7,654 | +0.13(+0.35%) |
Dec 27, 2004 | 38.45 | 38.45 | 38.27 | 38.33 | 2,126 | +0.00(+0.00%) |
Dec 23, 2004 | 38.45 | 38.45 | 38.22 | 38.33 | 4,394 | -0.06(-0.17%) |
Dec 22, 2004 | 38.27 | 38.39 | 38.26 | 38.39 | 3,260 | -0.59(-1.52%) |
Dec 21, 2004 | 38.78 | 38.98 | 38.72 | 38.98 | 3,827 | +0.37(+0.97%) |
Dec 20, 2004 | 38.84 | 38.84 | 38.61 | 38.61 | 1,984 | -0.13(-0.35%) |
Dec 17, 2004 | 38.85 | 38.96 | 38.57 | 38.74 | 30,760 | -0.19(-0.49%) |
Dec 16, 2004 | 38.86 | 39.05 | 38.86 | 38.93 | 60,386 | -0.10(-0.25%) |
Dec 15, 2004 | 39.03 | 39.03 | 38.79 | 39.03 | 3,969 | +0.01(+0.02%) |
Dec 14, 2004 | 38.79 | 39.06 | 38.79 | 39.03 | 992 | +0.37(+0.97%) |
Dec 13, 2004 | 38.58 | 38.65 | 38.50 | 38.65 | 850 | +0.05(+0.13%) |
Dec 10, 2004 | 38.47 | 38.64 | 38.38 | 38.60 | 3,969 | +0.11(+0.29%) |
Dec 09, 2004 | 38.00 | 38.49 | 38.00 | 38.49 | 992 | +0.43(+1.13%) |
Dec 08, 2004 | 37.85 | 38.06 | 37.85 | 38.06 | 5,528 | -0.01(-0.02%) |
Dec 07, 2004 | 38.13 | 38.13 | 37.95 | 38.07 | 4,394 | -0.07(-0.18%) |
Dec 06, 2004 | 38.16 | 38.20 | 38.10 | 38.14 | 3,969 | -0.25(-0.66%) |
Dec 03, 2004 | 38.48 | 38.54 | 38.39 | 38.39 | 2,268 | +0.03(+0.07%) |
Dec 02, 2004 | 38.06 | 38.45 | 38.02 | 38.36 | 2,551 | +0.43(+1.13%) |
Dec 01, 2004 | 37.93 | 37.93 | 37.93 | 37.93 | 283 | +0.25(+0.67%) |
Nov 30, 2004 | 37.69 | 37.75 | 37.63 | 37.68 | 6,662 | -0.22(-0.58%) |
Nov 29, 2004 | 37.96 | 38.02 | 37.76 | 37.90 | 4,110 | -0.26(-0.68%) |
Nov 26, 2004 | 38.02 | 38.21 | 38.02 | 38.16 | 2,409 | +0.08(+0.20%) |
Nov 24, 2004 | 38.10 | 38.17 | 38.07 | 38.08 | 1,701 | +0.11(+0.28%) |
Nov 23, 2004 | 37.99 | 38.04 | 37.84 | 37.97 | 1,701 | -0.13(-0.33%) |
Nov 22, 2004 | 37.97 | 38.10 | 37.87 | 38.10 | 1,559 | +0.18(+0.46%) |
Nov 19, 2004 | 38.28 | 38.28 | 37.93 | 37.93 | 4,677 | -0.40(-1.05%) |
Nov 18, 2004 | 38.45 | 38.49 | 38.33 | 38.33 | 7,654 | +0.04(+0.09%) |
Nov 17, 2004 | 38.24 | 38.48 | 38.24 | 38.29 | 5,953 | +0.12(+0.31%) |
Nov 16, 2004 | 38.31 | 38.31 | 38.17 | 38.17 | 3,402 | -0.18(-0.46%) |
Nov 15, 2004 | 38.25 | 38.41 | 38.25 | 38.35 | 13,608 | -0.04(-0.09%) |
Nov 12, 2004 | 38.09 | 38.38 | 38.09 | 38.38 | 7,229 | +0.18(+0.48%) |
Nov 11, 2004 | 37.92 | 38.20 | 37.92 | 38.20 | 3,827 | +0.30(+0.80%) |
Nov 10, 2004 | 37.86 | 37.93 | 37.83 | 37.90 | 2,551 | +0.04(+0.11%) |
Nov 09, 2004 | 37.85 | 37.85 | 37.67 | 37.85 | 6,520 | +0.00(+0.00%) |
Nov 08, 2004 | 37.74 | 37.85 | 37.73 | 37.85 | 2,551 | +0.00(+0.00%) |
Nov 05, 2004 | 37.83 | 37.93 | 37.76 | 37.85 | 15,025 | +0.11(+0.30%) |
Nov 04, 2004 | 36.85 | 37.74 | 36.85 | 37.74 | 3,969 | +1.04(+2.83%) |
Nov 03, 2004 | 36.75 | 36.75 | 36.66 | 36.70 | 5,811 | +0.17(+0.46%) |
Nov 02, 2004 | 36.35 | 36.56 | 36.35 | 36.54 | 6,378 | +0.44(+1.21%) |
Nov 01, 2004 | 36.19 | 36.19 | 36.09 | 36.10 | 6,095 | -0.13(-0.35%) |
Oct 29, 2004 | 36.13 | 36.25 | 36.08 | 36.23 | 7,087 | -0.06(-0.16%) |
Oct 28, 2004 | 36.01 | 36.29 | 36.01 | 36.28 | 5,528 | +0.26(+0.72%) |
Oct 27, 2004 | 35.56 | 36.02 | 35.56 | 36.02 | 3,118 | +0.52(+1.45%) |
Oct 26, 2004 | 35.20 | 35.51 | 35.20 | 35.51 | 1,559 | +0.16(+0.44%) |
Oct 25, 2004 | 35.59 | 35.59 | 35.24 | 35.35 | 4,819 | -0.35(-0.97%) |
Oct 22, 2004 | 35.82 | 35.82 | 35.64 | 35.70 | 3,969 | +0.00(+0.00%) |
Oct 21, 2004 | 35.66 | 35.84 | 35.66 | 35.70 | 5,670 | +0.04(+0.10%) |
Oct 20, 2004 | 35.67 | 35.70 | 35.56 | 35.66 | 3,543 | -0.21(-0.59%) |
Oct 19, 2004 | 35.87 | 35.87 | 35.87 | 35.87 | 283 | +0.04(+0.10%) |
Oct 18, 2004 | 35.70 | 35.84 | 35.70 | 35.84 | 2,126 | +0.00(+0.00%) |
Oct 15, 2004 | 35.55 | 35.84 | 35.55 | 35.84 | 6,520 | +0.30(+0.85%) |
Oct 14, 2004 | 35.51 | 35.53 | 35.51 | 35.53 | 425 | -0.08(-0.22%) |
Oct 13, 2004 | 35.61 | 35.61 | 35.61 | 35.61 | 141 | -0.18(-0.49%) |
Oct 12, 2004 | 35.81 | 35.81 | 35.66 | 35.79 | 1,559 | -0.02(-0.06%) |
Oct 11, 2004 | 35.81 | 35.81 | 35.81 | 35.81 | 1,134 | +0.04(+0.12%) |
Oct 08, 2004 | 35.91 | 35.99 | 35.75 | 35.77 | 17,293 | -0.47(-1.29%) |
Oct 07, 2004 | 36.32 | 36.44 | 36.23 | 36.23 | 6,945 | -0.04(-0.12%) |
Oct 06, 2004 | 36.28 | 36.29 | 36.20 | 36.27 | 8,079 | +0.08(+0.23%) |
Oct 05, 2004 | 36.25 | 36.30 | 36.19 | 36.19 | 6,804 | -0.18(-0.50%) |
Oct 04, 2004 | 36.39 | 36.44 | 36.36 | 36.37 | 4,110 | +0.07(+0.19%) |