Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 33.89 | 33.89 | 33.89 | 33.89 | 0 | -0.05(-0.15%) |
Dec 30, 2004 | 33.94 | 33.94 | 33.94 | 33.94 | 0 | +0.16(+0.47%) |
Dec 29, 2004 | 33.78 | 33.78 | 33.78 | 33.78 | 0 | -0.11(-0.32%) |
Dec 28, 2004 | 33.89 | 33.89 | 33.89 | 33.89 | 0 | +0.20(+0.59%) |
Dec 27, 2004 | 33.69 | 33.69 | 33.69 | 33.69 | 0 | +0.12(+0.36%) |
Dec 23, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.13(+0.39%) |
Dec 22, 2004 | 33.44 | 33.44 | 33.44 | 33.44 | 0 | +0.03(+0.09%) |
Dec 21, 2004 | 33.41 | 33.41 | 33.41 | 33.41 | 0 | +0.21(+0.63%) |
Dec 20, 2004 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.23(+0.70%) |
Dec 17, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | -0.05(-0.15%) |
Dec 16, 2004 | 33.02 | 33.02 | 33.02 | 33.02 | 0 | -0.15(-0.45%) |
Dec 15, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.21(+0.64%) |
Dec 14, 2004 | 32.96 | 32.96 | 32.96 | 32.96 | 0 | +0.05(+0.15%) |
Dec 13, 2004 | 32.91 | 32.91 | 32.91 | 32.91 | 0 | -1.00(-2.95%) |
Dec 10, 2004 | 33.91 | 33.91 | 33.91 | 33.91 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 33.91 | 33.91 | 33.91 | 33.91 | 0 | +0.07(+0.21%) |
Dec 08, 2004 | 33.84 | 33.84 | 33.84 | 33.84 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 33.84 | 33.84 | 33.84 | 33.84 | 0 | -0.33(-0.97%) |
Dec 06, 2004 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | -0.11(-0.32%) |
Dec 03, 2004 | 34.28 | 34.28 | 34.28 | 34.28 | 0 | +0.13(+0.38%) |
Dec 02, 2004 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.35(+1.04%) |
Nov 30, 2004 | 33.80 | 33.80 | 33.80 | 33.80 | 0 | -0.11(-0.32%) |
Nov 29, 2004 | 33.91 | 33.91 | 33.91 | 33.91 | 0 | +0.05(+0.15%) |
Nov 26, 2004 | 33.86 | 33.86 | 33.86 | 33.86 | 0 | +0.24(+0.71%) |
Nov 24, 2004 | 33.62 | 33.62 | 33.62 | 33.62 | 0 | +0.23(+0.69%) |
Nov 23, 2004 | 33.39 | 33.39 | 33.39 | 33.39 | 0 | -0.02(-0.06%) |
Nov 22, 2004 | 33.41 | 33.41 | 33.41 | 33.41 | 0 | +0.10(+0.30%) |
Nov 19, 2004 | 33.31 | 33.31 | 33.31 | 33.31 | 0 | -0.23(-0.69%) |
Nov 18, 2004 | 33.54 | 33.54 | 33.54 | 33.54 | 0 | +0.01(+0.03%) |
Nov 17, 2004 | 33.53 | 33.53 | 33.53 | 33.53 | 0 | +0.35(+1.05%) |
Nov 16, 2004 | 33.18 | 33.18 | 33.18 | 33.18 | 0 | -0.15(-0.45%) |
Nov 15, 2004 | 33.33 | 33.33 | 33.33 | 33.33 | 0 | -0.14(-0.42%) |
Nov 12, 2004 | 33.47 | 33.47 | 33.47 | 33.47 | 0 | +0.32(+0.97%) |
Nov 11, 2004 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.33(+1.01%) |
Nov 10, 2004 | 32.82 | 32.82 | 32.82 | 32.82 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 32.82 | 32.82 | 32.82 | 32.82 | 0 | -0.01(-0.03%) |
Nov 08, 2004 | 32.83 | 32.83 | 32.83 | 32.83 | 0 | -0.10(-0.30%) |
Nov 05, 2004 | 32.93 | 32.93 | 32.93 | 32.93 | 0 | +0.05(+0.15%) |
Nov 04, 2004 | 32.88 | 32.88 | 32.88 | 32.88 | 0 | +0.45(+1.39%) |
Nov 03, 2004 | 32.43 | 32.43 | 32.43 | 32.43 | 0 | +0.33(+1.03%) |
Nov 02, 2004 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.14(+0.44%) |
Nov 01, 2004 | 31.96 | 31.96 | 31.96 | 31.96 | 0 | +0.06(+0.19%) |
Oct 29, 2004 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.05(+0.16%) |
Oct 28, 2004 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.02(+0.06%) |
Oct 27, 2004 | 31.83 | 31.83 | 31.83 | 31.83 | 0 | +0.22(+0.70%) |
Oct 26, 2004 | 31.61 | 31.61 | 31.61 | 31.61 | 0 | +0.27(+0.86%) |
Oct 25, 2004 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | +0.06(+0.19%) |
Oct 22, 2004 | 31.28 | 31.28 | 31.28 | 31.28 | 0 | -0.15(-0.48%) |
Oct 21, 2004 | 31.43 | 31.43 | 31.43 | 31.43 | 0 | +0.18(+0.58%) |
Oct 20, 2004 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.07(+0.22%) |
Oct 19, 2004 | 31.18 | 31.18 | 31.18 | 31.18 | 0 | -0.10(-0.32%) |
Oct 18, 2004 | 31.28 | 31.28 | 31.28 | 31.28 | 0 | +0.12(+0.39%) |
Oct 15, 2004 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | +0.25(+0.81%) |
Oct 14, 2004 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | -0.10(-0.32%) |
Oct 13, 2004 | 31.01 | 31.01 | 31.01 | 31.01 | 0 | -0.21(-0.67%) |
Oct 12, 2004 | 31.22 | 31.22 | 31.22 | 31.22 | 0 | -0.32(-1.01%) |
Oct 11, 2004 | 31.54 | 31.54 | 31.54 | 31.54 | 0 | +0.08(+0.25%) |
Oct 08, 2004 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.10(+0.32%) |
Oct 07, 2004 | 31.36 | 31.36 | 31.36 | 31.36 | 0 | -0.28(-0.88%) |
Oct 06, 2004 | 31.64 | 31.64 | 31.64 | 31.64 | 0 | +0.10(+0.32%) |
Oct 05, 2004 | 31.54 | 31.54 | 31.54 | 31.54 | 0 | +0.06(+0.19%) |
Oct 04, 2004 | 31.48 | 31.48 | 31.48 | 31.48 | 0 | +0.03(+0.10%) |