Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.62 | 34.66 | 33.65 | 34.03 | 107,500 | -0.59(-1.70%) |
Dec 30, 2004 | 34.45 | 34.92 | 34.45 | 34.62 | 32,600 | +0.14(+0.41%) |
Dec 29, 2004 | 34.31 | 34.48 | 34.14 | 34.48 | 37,200 | +0.18(+0.52%) |
Dec 28, 2004 | 34.05 | 34.30 | 33.93 | 34.30 | 53,300 | +0.24(+0.70%) |
Dec 27, 2004 | 34.31 | 34.31 | 33.87 | 34.06 | 39,000 | -0.14(-0.41%) |
Dec 23, 2004 | 34.04 | 34.31 | 34.00 | 34.20 | 63,100 | -0.10(-0.29%) |
Dec 22, 2004 | 34.15 | 34.30 | 33.90 | 34.30 | 42,400 | +0.28(+0.82%) |
Dec 21, 2004 | 33.93 | 34.23 | 33.81 | 34.02 | 66,000 | -0.08(-0.23%) |
Dec 20, 2004 | 34.60 | 34.60 | 33.95 | 34.10 | 115,900 | -0.45(-1.30%) |
Dec 17, 2004 | 34.82 | 35.00 | 34.34 | 34.55 | 116,600 | -0.31(-0.89%) |
Dec 16, 2004 | 35.06 | 35.39 | 34.84 | 34.86 | 44,800 | -0.30(-0.85%) |
Dec 15, 2004 | 35.15 | 35.35 | 34.85 | 35.16 | 54,600 | +0.27(+0.77%) |
Dec 14, 2004 | 34.46 | 35.20 | 34.45 | 34.89 | 43,600 | +0.30(+0.86%) |
Dec 13, 2004 | 34.50 | 34.97 | 34.29 | 34.59 | 96,400 | -0.13(-0.37%) |
Dec 10, 2004 | 34.00 | 35.17 | 34.00 | 34.72 | 106,900 | +0.40(+1.17%) |
Dec 09, 2004 | 34.71 | 34.71 | 34.00 | 34.32 | 137,100 | -0.62(-1.77%) |
Dec 08, 2004 | 35.97 | 35.97 | 34.65 | 34.94 | 148,300 | -0.82(-2.29%) |
Dec 07, 2004 | 35.75 | 36.00 | 35.75 | 35.76 | 88,900 | +0.02(+0.06%) |
Dec 06, 2004 | 36.37 | 36.37 | 35.66 | 35.74 | 62,400 | -0.54(-1.49%) |
Dec 03, 2004 | 36.61 | 36.79 | 36.22 | 36.28 | 114,100 | -0.54(-1.47%) |
Dec 02, 2004 | 36.40 | 36.92 | 36.38 | 36.82 | 52,500 | +0.15(+0.41%) |
Dec 01, 2004 | 36.18 | 36.99 | 35.10 | 36.67 | 94,600 | +1.02(+2.86%) |
Nov 30, 2004 | 36.04 | 36.24 | 35.50 | 35.65 | 86,600 | -0.20(-0.56%) |
Nov 29, 2004 | 35.44 | 36.20 | 35.14 | 35.85 | 105,900 | +0.65(+1.85%) |
Nov 26, 2004 | 35.45 | 35.45 | 35.01 | 35.20 | 31,600 | +0.06(+0.17%) |
Nov 24, 2004 | 34.78 | 35.74 | 34.59 | 35.14 | 75,000 | +0.05(+0.14%) |
Nov 23, 2004 | 35.47 | 35.82 | 34.94 | 35.09 | 80,400 | -0.30(-0.85%) |
Nov 22, 2004 | 34.59 | 35.45 | 34.17 | 35.39 | 87,500 | +0.95(+2.76%) |
Nov 19, 2004 | 34.34 | 34.76 | 34.14 | 34.44 | 95,200 | +0.12(+0.35%) |
Nov 18, 2004 | 34.00 | 34.82 | 34.00 | 34.32 | 70,100 | -0.16(-0.46%) |
Nov 17, 2004 | 34.58 | 34.58 | 34.10 | 34.48 | 87,600 | +0.15(+0.44%) |
Nov 16, 2004 | 34.33 | 34.71 | 34.10 | 34.33 | 62,000 | -0.39(-1.12%) |
Nov 15, 2004 | 33.72 | 34.72 | 33.72 | 34.72 | 71,200 | +0.76(+2.24%) |
Nov 12, 2004 | 33.61 | 34.01 | 33.15 | 33.96 | 64,800 | +0.41(+1.22%) |
Nov 11, 2004 | 33.23 | 33.57 | 33.03 | 33.55 | 54,300 | +0.23(+0.69%) |
Nov 10, 2004 | 32.58 | 33.64 | 32.41 | 33.32 | 58,500 | +0.70(+2.15%) |
Nov 09, 2004 | 32.50 | 32.62 | 32.03 | 32.62 | 55,200 | +0.14(+0.43%) |
Nov 08, 2004 | 31.72 | 32.50 | 31.64 | 32.48 | 77,600 | +0.68(+2.14%) |
Nov 05, 2004 | 32.48 | 32.48 | 31.71 | 31.80 | 55,400 | -0.05(-0.16%) |
Nov 04, 2004 | 31.11 | 32.00 | 31.11 | 31.85 | 574,500 | +0.09(+0.28%) |
Nov 03, 2004 | 32.30 | 32.30 | 31.30 | 31.76 | 155,800 | -0.29(-0.90%) |
Nov 02, 2004 | 32.39 | 32.50 | 31.88 | 32.05 | 33,300 | -0.33(-1.02%) |
Nov 01, 2004 | 32.35 | 32.50 | 32.00 | 32.38 | 46,700 | +0.10(+0.29%) |
Oct 29, 2004 | 32.10 | 32.40 | 32.10 | 32.28 | 27,700 | +0.08(+0.26%) |
Oct 28, 2004 | 32.26 | 32.26 | 31.94 | 32.20 | 35,900 | +0.10(+0.31%) |
Oct 27, 2004 | 32.00 | 32.16 | 31.92 | 32.10 | 42,100 | +0.02(+0.06%) |
Oct 26, 2004 | 31.55 | 32.39 | 31.54 | 32.08 | 55,400 | +0.12(+0.38%) |
Oct 25, 2004 | 32.48 | 32.55 | 31.82 | 31.96 | 57,600 | +0.08(+0.25%) |
Oct 22, 2004 | 32.13 | 32.20 | 31.80 | 31.88 | 25,900 | -0.31(-0.96%) |
Oct 21, 2004 | 32.07 | 32.24 | 31.56 | 32.19 | 27,100 | +0.21(+0.66%) |
Oct 20, 2004 | 32.00 | 32.06 | 31.64 | 31.98 | 26,800 | +0.29(+0.92%) |
Oct 19, 2004 | 32.06 | 32.31 | 31.55 | 31.69 | 56,400 | -0.24(-0.75%) |
Oct 18, 2004 | 32.40 | 32.40 | 31.83 | 31.93 | 112,700 | -0.32(-0.99%) |
Oct 15, 2004 | 31.49 | 32.54 | 31.30 | 32.25 | 93,500 | +0.76(+2.41%) |
Oct 14, 2004 | 31.10 | 31.54 | 31.00 | 31.49 | 133,900 | +0.39(+1.25%) |
Oct 13, 2004 | 29.97 | 31.20 | 29.96 | 31.10 | 173,200 | +1.33(+4.47%) |
Oct 12, 2004 | 28.80 | 29.93 | 28.80 | 29.77 | 30,300 | -0.22(-0.73%) |
Oct 11, 2004 | 28.96 | 30.00 | 28.82 | 29.99 | 64,600 | +0.72(+2.46%) |
Oct 08, 2004 | 29.12 | 29.52 | 28.97 | 29.27 | 23,600 | -0.12(-0.41%) |
Oct 07, 2004 | 29.12 | 30.09 | 29.12 | 29.39 | 21,900 | -0.25(-0.84%) |
Oct 06, 2004 | 30.09 | 30.09 | 29.15 | 29.64 | 44,900 | +0.43(+1.47%) |
Oct 05, 2004 | 29.48 | 30.03 | 29.16 | 29.21 | 52,900 | -0.40(-1.35%) |
Oct 04, 2004 | 30.13 | 30.50 | 29.54 | 29.61 | 56,100 | -0.30(-1.00%) |