Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 42.09 | 42.19 | 41.11 | 41.36 | 75,761 | -0.90(-2.13%) |
Dec 30, 2004 | 42.04 | 42.87 | 41.64 | 42.26 | 50,093 | +0.29(+0.70%) |
Dec 29, 2004 | 42.33 | 42.33 | 41.66 | 41.97 | 98,038 | -0.59(-1.39%) |
Dec 28, 2004 | 41.05 | 42.56 | 41.03 | 42.56 | 155,255 | +1.51(+3.68%) |
Dec 27, 2004 | 41.12 | 41.81 | 40.84 | 41.05 | 121,219 | +0.15(+0.37%) |
Dec 23, 2004 | 38.65 | 41.09 | 38.51 | 40.90 | 405,496 | +2.29(+5.93%) |
Dec 22, 2004 | 38.73 | 38.73 | 38.32 | 38.61 | 97,585 | +0.04(+0.09%) |
Dec 21, 2004 | 38.96 | 39.13 | 38.52 | 38.58 | 158,873 | -0.38(-0.98%) |
Dec 20, 2004 | 39.33 | 39.73 | 38.87 | 38.96 | 68,525 | -0.57(-1.43%) |
Dec 17, 2004 | 39.80 | 40.03 | 39.36 | 39.52 | 81,302 | -0.59(-1.48%) |
Dec 16, 2004 | 39.57 | 40.11 | 39.43 | 40.11 | 82,772 | +0.67(+1.70%) |
Dec 15, 2004 | 39.15 | 39.57 | 38.70 | 39.44 | 129,247 | +0.04(+0.09%) |
Dec 14, 2004 | 39.03 | 39.43 | 38.71 | 39.41 | 35,845 | +0.16(+0.41%) |
Dec 13, 2004 | 39.31 | 39.38 | 38.87 | 39.25 | 50,093 | +0.19(+0.50%) |
Dec 10, 2004 | 39.00 | 39.34 | 38.82 | 39.05 | 19,675 | +0.14(+0.37%) |
Dec 09, 2004 | 39.34 | 39.34 | 38.81 | 38.91 | 95,098 | -0.70(-1.77%) |
Dec 08, 2004 | 38.95 | 40.04 | 38.82 | 39.61 | 68,977 | +0.67(+1.73%) |
Dec 07, 2004 | 39.80 | 39.80 | 38.51 | 38.94 | 194,380 | -0.67(-1.70%) |
Dec 06, 2004 | 39.48 | 40.62 | 39.48 | 39.61 | 153,559 | +0.07(+0.18%) |
Dec 03, 2004 | 38.56 | 39.91 | 38.29 | 39.54 | 54,051 | +1.13(+2.95%) |
Dec 02, 2004 | 39.35 | 39.73 | 38.38 | 38.41 | 43,647 | -0.81(-2.07%) |
Dec 01, 2004 | 38.42 | 39.35 | 38.14 | 39.22 | 53,146 | +1.07(+2.80%) |
Nov 30, 2004 | 37.73 | 38.73 | 37.54 | 38.15 | 33,244 | +0.31(+0.82%) |
Nov 29, 2004 | 38.38 | 38.76 | 37.66 | 37.84 | 55,068 | -0.34(-0.90%) |
Nov 26, 2004 | 38.47 | 38.47 | 37.97 | 38.19 | 17,074 | -0.29(-0.76%) |
Nov 24, 2004 | 38.43 | 38.61 | 37.86 | 38.48 | 297,054 | +0.09(+0.23%) |
Nov 23, 2004 | 36.84 | 38.39 | 36.84 | 38.39 | 108,441 | +1.20(+3.23%) |
Nov 22, 2004 | 37.63 | 37.73 | 36.84 | 37.19 | 105,388 | -0.31(-0.83%) |
Nov 19, 2004 | 37.29 | 37.89 | 37.29 | 37.50 | 54,503 | -0.27(-0.70%) |
Nov 18, 2004 | 37.45 | 37.76 | 36.57 | 37.76 | 49,641 | +0.34(+0.90%) |
Nov 17, 2004 | 36.35 | 37.43 | 36.35 | 37.43 | 42,969 | +1.17(+3.22%) |
Nov 16, 2004 | 36.26 | 36.67 | 36.10 | 36.26 | 118,505 | +0.04(+0.10%) |
Nov 15, 2004 | 36.26 | 36.39 | 35.97 | 36.22 | 263,923 | -0.09(-0.24%) |
Nov 12, 2004 | 36.05 | 36.55 | 35.92 | 36.31 | 180,471 | +0.05(+0.15%) |
Nov 11, 2004 | 36.94 | 36.94 | 36.05 | 36.26 | 71,125 | -0.91(-2.45%) |
Nov 10, 2004 | 35.86 | 37.18 | 35.11 | 37.17 | 97,472 | +1.28(+3.57%) |
Nov 09, 2004 | 36.21 | 36.21 | 35.82 | 35.89 | 68,185 | -0.19(-0.51%) |
Nov 08, 2004 | 36.72 | 37.07 | 35.90 | 36.07 | 84,695 | -0.86(-2.32%) |
Nov 05, 2004 | 36.26 | 36.94 | 36.26 | 36.93 | 100,412 | +0.67(+1.85%) |
Nov 04, 2004 | 36.26 | 36.44 | 35.90 | 36.26 | 98,716 | -0.09(-0.24%) |
Nov 03, 2004 | 35.34 | 37.14 | 35.34 | 36.35 | 364,788 | +1.02(+2.88%) |
Nov 02, 2004 | 35.90 | 36.19 | 35.33 | 35.33 | 132,753 | -0.77(-2.13%) |
Nov 01, 2004 | 35.37 | 36.30 | 35.23 | 36.10 | 127,890 | +0.57(+1.59%) |
Oct 29, 2004 | 35.45 | 35.61 | 35.20 | 35.53 | 61,627 | +0.12(+0.35%) |
Oct 28, 2004 | 35.97 | 35.97 | 34.98 | 35.41 | 137,728 | -0.29(-0.82%) |
Oct 27, 2004 | 34.03 | 36.44 | 33.58 | 35.70 | 458,868 | +1.77(+5.23%) |
Oct 26, 2004 | 33.12 | 34.10 | 32.05 | 33.93 | 100,525 | +0.59(+1.76%) |
Oct 25, 2004 | 33.55 | 33.96 | 32.77 | 33.34 | 93,288 | +0.27(+0.83%) |
Oct 22, 2004 | 34.01 | 34.09 | 32.94 | 33.07 | 100,865 | -0.98(-2.88%) |
Oct 21, 2004 | 33.68 | 34.09 | 33.33 | 34.05 | 92,045 | +0.46(+1.37%) |
Oct 20, 2004 | 33.65 | 33.65 | 32.45 | 33.59 | 114,095 | -0.06(-0.18%) |
Oct 19, 2004 | 33.61 | 33.65 | 33.34 | 33.65 | 181,150 | +0.27(+0.79%) |
Oct 18, 2004 | 33.34 | 33.61 | 33.07 | 33.38 | 107,310 | +0.08(+0.24%) |
Oct 15, 2004 | 33.05 | 33.63 | 32.80 | 33.30 | 125,855 | +0.26(+0.78%) |
Oct 14, 2004 | 32.61 | 33.11 | 32.28 | 33.05 | 98,264 | +0.07(+0.21%) |
Oct 13, 2004 | 33.38 | 33.61 | 32.72 | 32.98 | 104,935 | -0.32(-0.96%) |
Oct 12, 2004 | 33.38 | 33.56 | 32.88 | 33.30 | 140,555 | -0.31(-0.92%) |
Oct 11, 2004 | 33.56 | 33.61 | 32.77 | 33.61 | 86,956 | +0.65(+1.99%) |
Oct 08, 2004 | 32.92 | 33.82 | 32.77 | 32.95 | 128,795 | -0.33(-0.98%) |
Oct 07, 2004 | 34.14 | 34.14 | 32.90 | 33.28 | 100,299 | -0.96(-2.79%) |
Oct 06, 2004 | 34.25 | 35.19 | 32.93 | 34.23 | 235,088 | +0.00(+0.00%) |
Oct 05, 2004 | 33.56 | 34.48 | 33.31 | 34.23 | 370,668 | +0.83(+2.50%) |
Oct 04, 2004 | 33.48 | 33.60 | 33.03 | 33.40 | 355,742 | -0.06(-0.17%) |