Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.56 | 34.79 | 34.52 | 34.63 | 1,819,061 | -0.03(-0.08%) |
Dec 30, 2004 | 34.88 | 34.99 | 34.59 | 34.66 | 2,045,395 | -0.19(-0.53%) |
Dec 29, 2004 | 34.08 | 34.96 | 34.05 | 34.84 | 2,729,570 | +0.44(+1.27%) |
Dec 28, 2004 | 33.96 | 34.42 | 33.93 | 34.41 | 1,737,838 | +0.46(+1.35%) |
Dec 27, 2004 | 34.18 | 34.37 | 33.87 | 33.95 | 2,570,619 | -0.03(-0.08%) |
Dec 23, 2004 | 34.08 | 34.40 | 33.98 | 33.98 | 1,997,164 | -0.22(-0.65%) |
Dec 22, 2004 | 34.03 | 34.55 | 33.98 | 34.20 | 3,019,652 | -0.11(-0.33%) |
Dec 21, 2004 | 34.17 | 34.34 | 33.93 | 34.31 | 3,765,478 | +0.16(+0.46%) |
Dec 20, 2004 | 34.18 | 34.48 | 33.94 | 34.16 | 3,124,781 | -0.03(-0.08%) |
Dec 17, 2004 | 34.22 | 34.50 | 34.03 | 34.18 | 5,293,479 | -0.11(-0.33%) |
Dec 16, 2004 | 34.62 | 34.66 | 34.12 | 34.30 | 3,994,189 | -0.29(-0.85%) |
Dec 15, 2004 | 34.20 | 34.69 | 34.16 | 34.59 | 4,201,231 | +0.31(+0.90%) |
Dec 14, 2004 | 33.62 | 34.32 | 33.62 | 34.28 | 4,643,834 | +0.61(+1.81%) |
Dec 13, 2004 | 34.01 | 34.23 | 33.48 | 33.68 | 5,375,960 | -0.31(-0.93%) |
Dec 10, 2004 | 34.12 | 34.34 | 33.75 | 33.99 | 6,032,175 | -0.41(-1.21%) |
Dec 09, 2004 | 33.80 | 34.76 | 33.66 | 34.41 | 11,453,710 | -0.57(-1.64%) |
Dec 08, 2004 | 34.38 | 34.99 | 34.35 | 34.98 | 5,310,394 | +0.60(+1.75%) |
Dec 07, 2004 | 34.52 | 34.87 | 34.21 | 34.38 | 5,546,235 | -0.16(-0.46%) |
Dec 06, 2004 | 34.26 | 34.76 | 33.96 | 34.54 | 5,348,280 | +0.26(+0.75%) |
Dec 03, 2004 | 34.84 | 35.23 | 34.27 | 34.28 | 5,656,955 | -0.91(-2.58%) |
Dec 02, 2004 | 34.96 | 35.64 | 34.63 | 35.19 | 5,429,922 | -0.31(-0.88%) |
Dec 01, 2004 | 34.91 | 35.54 | 34.89 | 35.50 | 6,369,370 | +0.73(+2.11%) |
Nov 30, 2004 | 35.25 | 35.31 | 34.66 | 34.76 | 5,452,709 | -0.59(-1.68%) |
Nov 29, 2004 | 35.29 | 35.53 | 35.16 | 35.36 | 3,141,976 | -0.15(-0.42%) |
Nov 26, 2004 | 35.24 | 35.63 | 35.07 | 35.51 | 917,219 | +0.04(+0.10%) |
Nov 24, 2004 | 35.59 | 35.61 | 34.96 | 35.47 | 3,891,996 | -0.07(-0.20%) |
Nov 23, 2004 | 34.79 | 35.60 | 34.75 | 35.54 | 5,706,863 | +0.57(+1.62%) |
Nov 22, 2004 | 33.99 | 35.06 | 33.91 | 34.98 | 6,258,369 | +1.02(+2.99%) |
Nov 19, 2004 | 34.54 | 34.66 | 33.94 | 33.96 | 4,640,479 | -0.62(-1.80%) |
Nov 18, 2004 | 34.84 | 35.00 | 34.49 | 34.59 | 4,791,042 | -0.44(-1.27%) |
Nov 17, 2004 | 35.12 | 35.24 | 34.51 | 35.03 | 8,328,509 | +0.24(+0.70%) |
Nov 16, 2004 | 35.48 | 35.58 | 34.72 | 34.79 | 6,885,926 | -0.79(-2.23%) |
Nov 15, 2004 | 35.09 | 35.66 | 34.94 | 35.58 | 4,602,314 | +0.44(+1.26%) |
Nov 12, 2004 | 34.60 | 35.19 | 34.54 | 35.14 | 3,847,540 | +0.31(+0.88%) |
Nov 11, 2004 | 35.05 | 35.09 | 34.71 | 34.83 | 4,200,672 | -0.15(-0.43%) |
Nov 10, 2004 | 35.08 | 35.19 | 34.85 | 34.98 | 3,448,974 | -0.07(-0.20%) |
Nov 09, 2004 | 35.08 | 35.26 | 34.94 | 35.05 | 5,209,320 | -0.13(-0.37%) |
Nov 08, 2004 | 34.88 | 35.39 | 34.63 | 35.18 | 5,958,921 | -0.26(-0.75%) |
Nov 05, 2004 | 35.44 | 36.09 | 35.17 | 35.44 | 5,365,615 | +0.09(+0.26%) |
Nov 04, 2004 | 34.96 | 35.45 | 34.26 | 35.35 | 6,438,570 | +0.63(+1.81%) |
Nov 03, 2004 | 35.05 | 35.41 | 34.48 | 34.72 | 5,747,824 | +0.01(+0.02%) |
Nov 02, 2004 | 34.46 | 34.99 | 34.23 | 34.71 | 4,264,840 | +0.28(+0.81%) |
Nov 01, 2004 | 34.03 | 34.44 | 33.76 | 34.44 | 4,454,407 | +0.14(+0.42%) |
Oct 29, 2004 | 34.49 | 34.61 | 33.96 | 34.29 | 4,072,057 | -0.19(-0.56%) |
Oct 28, 2004 | 34.18 | 34.73 | 34.08 | 34.49 | 4,717,787 | +0.08(+0.23%) |
Oct 27, 2004 | 33.51 | 34.56 | 33.28 | 34.41 | 6,474,219 | +0.65(+1.93%) |
Oct 26, 2004 | 33.08 | 34.29 | 33.03 | 33.76 | 10,407,316 | +0.86(+2.62%) |
Oct 25, 2004 | 32.60 | 33.02 | 32.43 | 32.90 | 3,504,334 | +0.18(+0.56%) |
Oct 22, 2004 | 33.31 | 33.44 | 32.69 | 32.71 | 5,244,829 | -0.57(-1.70%) |
Oct 21, 2004 | 33.14 | 33.31 | 32.80 | 33.28 | 7,706,265 | +0.04(+0.13%) |
Oct 20, 2004 | 32.83 | 33.26 | 32.70 | 33.23 | 4,585,118 | +0.18(+0.54%) |
Oct 19, 2004 | 32.85 | 33.23 | 32.78 | 33.05 | 6,585,498 | +0.06(+0.17%) |
Oct 18, 2004 | 32.62 | 33.00 | 32.36 | 33.00 | 4,680,601 | +0.38(+1.16%) |
Oct 15, 2004 | 32.55 | 32.89 | 32.30 | 32.62 | 5,231,827 | +0.14(+0.42%) |
Oct 14, 2004 | 32.48 | 32.90 | 32.26 | 32.48 | 6,359,584 | -0.01(-0.02%) |
Oct 13, 2004 | 32.23 | 32.75 | 32.15 | 32.49 | 5,217,568 | +0.06(+0.20%) |
Oct 12, 2004 | 31.93 | 32.49 | 31.75 | 32.43 | 6,343,647 | +0.31(+0.96%) |
Oct 11, 2004 | 31.83 | 32.19 | 31.57 | 32.12 | 4,384,228 | +0.15(+0.47%) |
Oct 08, 2004 | 31.59 | 32.50 | 31.48 | 31.97 | 8,964,593 | +0.03(+0.09%) |
Oct 07, 2004 | 31.62 | 32.12 | 31.48 | 31.94 | 12,915,026 | +1.23(+4.01%) |
Oct 06, 2004 | 30.72 | 30.87 | 30.21 | 30.71 | 5,489,756 | -0.09(-0.30%) |
Oct 05, 2004 | 30.88 | 31.23 | 30.69 | 30.80 | 4,104,211 | -0.17(-0.55%) |
Oct 04, 2004 | 30.26 | 31.35 | 30.26 | 30.97 | 6,351,895 | +0.72(+2.39%) |