Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.29 | 34.68 | 34.21 | 34.60 | 41,159 | +0.32(+0.92%) |
Dec 30, 2004 | 34.13 | 34.30 | 34.06 | 34.29 | 30,056 | +0.15(+0.44%) |
Dec 29, 2004 | 34.27 | 34.27 | 33.96 | 34.13 | 34,973 | -0.08(-0.22%) |
Dec 28, 2004 | 34.10 | 34.29 | 33.97 | 34.21 | 36,559 | +0.13(+0.37%) |
Dec 27, 2004 | 34.21 | 34.30 | 33.93 | 34.08 | 34,576 | -0.13(-0.37%) |
Dec 23, 2004 | 34.06 | 34.21 | 34.00 | 34.21 | 30,452 | +0.16(+0.48%) |
Dec 22, 2004 | 34.20 | 34.21 | 33.79 | 34.05 | 55,671 | +0.00(+0.00%) |
Dec 21, 2004 | 34.30 | 34.32 | 34.05 | 34.05 | 69,708 | +0.13(+0.37%) |
Dec 20, 2004 | 34.24 | 34.27 | 33.92 | 33.92 | 83,507 | -0.25(-0.74%) |
Dec 17, 2004 | 33.86 | 34.18 | 33.77 | 34.17 | 328,717 | -0.50(-1.45%) |
Dec 16, 2004 | 34.55 | 34.68 | 34.55 | 34.68 | 24,505 | +0.13(+0.36%) |
Dec 15, 2004 | 34.70 | 34.74 | 34.45 | 34.55 | 69,232 | -0.16(-0.47%) |
Dec 14, 2004 | 34.55 | 34.73 | 34.50 | 34.71 | 42,745 | +0.16(+0.47%) |
Dec 13, 2004 | 34.59 | 34.59 | 34.36 | 34.55 | 22,919 | +0.00(+0.00%) |
Dec 10, 2004 | 33.79 | 34.74 | 33.79 | 34.55 | 51,389 | +0.77(+2.28%) |
Dec 09, 2004 | 33.54 | 33.86 | 33.48 | 33.78 | 43,300 | +0.29(+0.87%) |
Dec 08, 2004 | 33.92 | 33.98 | 33.30 | 33.49 | 42,348 | -0.49(-1.45%) |
Dec 07, 2004 | 34.08 | 34.13 | 33.79 | 33.98 | 35,131 | -0.16(-0.48%) |
Dec 06, 2004 | 34.17 | 34.30 | 34.05 | 34.15 | 26,091 | +0.13(+0.37%) |
Dec 03, 2004 | 33.86 | 34.17 | 33.86 | 34.02 | 52,341 | +0.29(+0.86%) |
Dec 02, 2004 | 34.47 | 34.47 | 33.73 | 33.73 | 83,190 | -0.73(-2.12%) |
Dec 01, 2004 | 34.36 | 34.46 | 33.62 | 34.46 | 50,675 | +0.34(+1.00%) |
Nov 30, 2004 | 34.32 | 34.55 | 34.11 | 34.12 | 45,758 | -0.11(-0.33%) |
Nov 29, 2004 | 34.54 | 34.54 | 34.17 | 34.24 | 24,901 | -0.29(-0.84%) |
Nov 26, 2004 | 34.44 | 34.54 | 34.42 | 34.53 | 7,454 | +0.10(+0.29%) |
Nov 24, 2004 | 34.44 | 34.55 | 34.37 | 34.42 | 37,828 | +0.11(+0.33%) |
Nov 23, 2004 | 34.55 | 34.73 | 34.31 | 34.31 | 45,203 | -0.24(-0.69%) |
Nov 22, 2004 | 34.30 | 34.61 | 34.30 | 34.55 | 32,594 | +0.34(+1.00%) |
Nov 19, 2004 | 34.36 | 34.55 | 34.05 | 34.21 | 24,029 | -0.15(-0.44%) |
Nov 18, 2004 | 34.36 | 34.53 | 34.11 | 34.36 | 46,551 | +0.04(+0.11%) |
Nov 17, 2004 | 33.92 | 34.37 | 33.54 | 34.32 | 57,813 | -0.04(-0.11%) |
Nov 16, 2004 | 34.42 | 34.47 | 33.83 | 34.36 | 71,532 | -0.06(-0.18%) |
Nov 15, 2004 | 34.30 | 34.50 | 34.17 | 34.42 | 37,907 | +0.14(+0.40%) |
Nov 12, 2004 | 34.87 | 34.87 | 33.92 | 34.29 | 101,827 | -0.64(-1.84%) |
Nov 11, 2004 | 33.33 | 35.56 | 33.10 | 34.93 | 84,142 | +1.73(+5.20%) |
Nov 10, 2004 | 33.16 | 33.20 | 32.78 | 33.20 | 44,886 | +0.10(+0.30%) |
Nov 09, 2004 | 33.10 | 33.21 | 32.80 | 33.10 | 32,752 | +0.00(+0.00%) |
Nov 08, 2004 | 33.15 | 33.23 | 32.28 | 33.10 | 27,280 | -0.05(-0.15%) |
Nov 05, 2004 | 33.04 | 33.16 | 32.61 | 33.15 | 32,118 | +0.11(+0.34%) |
Nov 04, 2004 | 32.22 | 33.04 | 32.22 | 33.04 | 28,549 | +1.02(+3.19%) |
Nov 03, 2004 | 32.47 | 32.63 | 31.84 | 32.02 | 44,807 | -0.47(-1.44%) |
Nov 02, 2004 | 32.60 | 32.97 | 32.15 | 32.48 | 52,658 | +0.03(+0.08%) |
Nov 01, 2004 | 32.28 | 32.51 | 32.18 | 32.46 | 27,280 | +0.49(+1.54%) |
Oct 29, 2004 | 31.97 | 32.41 | 31.78 | 31.97 | 62,254 | +0.15(+0.48%) |
Oct 28, 2004 | 31.52 | 31.81 | 30.96 | 31.81 | 59,795 | +0.28(+0.88%) |
Oct 27, 2004 | 31.21 | 31.60 | 31.02 | 31.54 | 108,885 | +0.45(+1.46%) |
Oct 26, 2004 | 31.52 | 31.52 | 30.89 | 31.08 | 120,860 | -0.43(-1.36%) |
Oct 25, 2004 | 31.65 | 31.85 | 31.36 | 31.51 | 62,412 | -0.14(-0.44%) |
Oct 22, 2004 | 31.94 | 32.09 | 31.61 | 31.65 | 21,412 | -0.19(-0.59%) |
Oct 21, 2004 | 31.90 | 32.09 | 31.44 | 31.84 | 82,952 | +0.09(+0.28%) |
Oct 20, 2004 | 31.52 | 31.97 | 31.27 | 31.75 | 79,383 | -0.09(-0.28%) |
Oct 19, 2004 | 32.41 | 32.41 | 31.71 | 31.84 | 94,134 | -0.63(-1.94%) |
Oct 18, 2004 | 33.35 | 33.35 | 32.34 | 32.47 | 56,385 | -0.76(-2.28%) |
Oct 15, 2004 | 33.16 | 33.39 | 33.10 | 33.23 | 21,412 | +0.13(+0.38%) |
Oct 14, 2004 | 33.18 | 33.28 | 32.92 | 33.10 | 14,750 | +0.05(+0.15%) |
Oct 13, 2004 | 33.02 | 33.23 | 32.96 | 33.05 | 22,760 | +0.15(+0.46%) |
Oct 12, 2004 | 33.35 | 33.39 | 32.86 | 32.90 | 22,046 | -0.45(-1.36%) |
Oct 11, 2004 | 33.30 | 33.38 | 32.84 | 33.35 | 26,804 | +0.00(+0.00%) |
Oct 08, 2004 | 33.48 | 33.55 | 33.04 | 33.35 | 24,346 | +0.06(+0.19%) |
Oct 07, 2004 | 33.48 | 33.54 | 33.29 | 33.29 | 19,905 | -0.13(-0.38%) |
Oct 06, 2004 | 33.60 | 33.89 | 33.34 | 33.42 | 50,437 | -0.10(-0.30%) |
Oct 05, 2004 | 33.66 | 33.66 | 33.42 | 33.52 | 41,238 | -0.01(-0.04%) |
Oct 04, 2004 | 33.54 | 33.78 | 33.42 | 33.53 | 74,546 | -0.01(-0.04%) |