Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 37.38 | 37.53 | 37.28 | 37.34 | 1,303,693 | -0.03(-0.08%) |
Dec 30, 2004 | 37.35 | 37.38 | 37.22 | 37.36 | 1,634,223 | +0.22(+0.58%) |
Dec 29, 2004 | 37.07 | 37.18 | 37.00 | 37.15 | 1,538,084 | +0.10(+0.27%) |
Dec 28, 2004 | 36.74 | 37.07 | 36.74 | 37.05 | 1,597,651 | +0.34(+0.92%) |
Dec 27, 2004 | 36.76 | 36.89 | 36.56 | 36.71 | 1,733,409 | -0.13(-0.35%) |
Dec 23, 2004 | 37.00 | 37.36 | 36.76 | 36.84 | 2,189,723 | -0.16(-0.43%) |
Dec 22, 2004 | 36.42 | 37.06 | 36.42 | 37.00 | 2,557,793 | +0.51(+1.38%) |
Dec 21, 2004 | 36.45 | 36.61 | 36.31 | 36.49 | 3,303,355 | +0.22(+0.62%) |
Dec 20, 2004 | 36.38 | 36.45 | 36.17 | 36.27 | 2,653,932 | +0.14(+0.38%) |
Dec 17, 2004 | 36.13 | 36.49 | 36.06 | 36.13 | 7,225,241 | -0.36(-0.99%) |
Dec 16, 2004 | 36.74 | 36.88 | 36.49 | 36.49 | 4,342,043 | -0.58(-1.56%) |
Dec 15, 2004 | 36.56 | 37.21 | 36.52 | 37.07 | 3,787,651 | +0.59(+1.62%) |
Dec 14, 2004 | 36.22 | 36.54 | 36.19 | 36.48 | 3,362,507 | -0.10(-0.28%) |
Dec 13, 2004 | 36.89 | 36.89 | 36.43 | 36.58 | 2,384,771 | -0.06(-0.18%) |
Dec 10, 2004 | 36.89 | 36.89 | 36.43 | 36.64 | 2,340,996 | -0.08(-0.22%) |
Dec 09, 2004 | 36.81 | 36.90 | 36.53 | 36.72 | 3,208,601 | -0.27(-0.72%) |
Dec 08, 2004 | 36.78 | 37.14 | 36.67 | 36.99 | 3,185,606 | +0.32(+0.87%) |
Dec 07, 2004 | 36.87 | 36.87 | 36.58 | 36.67 | 2,143,870 | -0.12(-0.33%) |
Dec 06, 2004 | 36.67 | 36.89 | 36.50 | 36.79 | 3,378,299 | -0.27(-0.74%) |
Dec 03, 2004 | 37.03 | 37.18 | 36.77 | 37.07 | 2,202,883 | +0.11(+0.29%) |
Dec 02, 2004 | 37.03 | 37.10 | 36.73 | 36.96 | 2,125,445 | -0.17(-0.45%) |
Dec 01, 2004 | 36.62 | 37.13 | 36.56 | 37.13 | 2,989,033 | +0.67(+1.84%) |
Nov 30, 2004 | 36.40 | 36.63 | 36.20 | 36.45 | 3,302,247 | +0.03(+0.08%) |
Nov 29, 2004 | 36.82 | 37.00 | 36.32 | 36.43 | 2,670,556 | -0.39(-1.06%) |
Nov 26, 2004 | 36.67 | 37.02 | 36.58 | 36.82 | 1,285,269 | +0.04(+0.12%) |
Nov 24, 2004 | 36.81 | 36.90 | 36.67 | 36.77 | 1,743,106 | +0.03(+0.08%) |
Nov 23, 2004 | 36.82 | 36.92 | 36.36 | 36.74 | 3,170,090 | -0.15(-0.41%) |
Nov 22, 2004 | 36.35 | 36.99 | 36.26 | 36.89 | 2,923,786 | +0.60(+1.65%) |
Nov 19, 2004 | 36.63 | 36.74 | 36.19 | 36.30 | 2,936,531 | -0.27(-0.73%) |
Nov 18, 2004 | 36.60 | 36.67 | 36.35 | 36.56 | 1,771,227 | +0.12(+0.34%) |
Nov 17, 2004 | 36.45 | 36.79 | 36.41 | 36.44 | 2,850,089 | +0.10(+0.28%) |
Nov 16, 2004 | 36.32 | 36.43 | 36.05 | 36.34 | 3,419,026 | -0.05(-0.14%) |
Nov 15, 2004 | 36.61 | 36.74 | 36.28 | 36.39 | 2,485,343 | -0.24(-0.65%) |
Nov 12, 2004 | 36.35 | 36.69 | 36.23 | 36.63 | 3,378,022 | +0.16(+0.44%) |
Nov 11, 2004 | 35.96 | 36.60 | 35.91 | 36.47 | 5,477,979 | +0.68(+1.90%) |
Nov 10, 2004 | 35.34 | 36.01 | 35.33 | 35.79 | 5,646,014 | +0.96(+2.76%) |
Nov 09, 2004 | 34.90 | 35.05 | 34.74 | 34.83 | 2,729,569 | +0.00(+0.00%) |
Nov 08, 2004 | 35.13 | 35.25 | 34.79 | 34.83 | 3,064,531 | -0.06(-0.19%) |
Nov 05, 2004 | 35.19 | 35.29 | 34.56 | 34.90 | 2,795,370 | -0.16(-0.45%) |
Nov 04, 2004 | 34.47 | 35.05 | 34.38 | 35.05 | 3,239,355 | +0.32(+0.94%) |
Nov 03, 2004 | 34.91 | 35.10 | 34.61 | 34.73 | 3,445,762 | -0.01(-0.02%) |
Nov 02, 2004 | 34.69 | 35.16 | 34.69 | 34.74 | 2,792,323 | +0.09(+0.25%) |
Nov 01, 2004 | 34.82 | 34.89 | 34.56 | 34.65 | 1,977,220 | -0.06(-0.19%) |
Oct 29, 2004 | 34.37 | 34.77 | 34.14 | 34.71 | 2,859,232 | +0.28(+0.82%) |
Oct 28, 2004 | 34.36 | 34.64 | 34.21 | 34.43 | 2,792,600 | -0.09(-0.27%) |
Oct 27, 2004 | 34.22 | 34.53 | 34.00 | 34.53 | 3,567,252 | +0.16(+0.46%) |
Oct 26, 2004 | 34.07 | 34.38 | 33.89 | 34.37 | 4,883,967 | +0.66(+1.95%) |
Oct 25, 2004 | 33.57 | 33.88 | 33.46 | 33.71 | 2,650,469 | -0.09(-0.28%) |
Oct 22, 2004 | 33.99 | 34.23 | 33.70 | 33.81 | 3,837,937 | -0.19(-0.55%) |
Oct 21, 2004 | 33.21 | 34.20 | 33.06 | 33.99 | 5,776,231 | +0.54(+1.62%) |
Oct 20, 2004 | 33.28 | 33.67 | 32.85 | 33.45 | 6,921,448 | -0.10(-0.30%) |
Oct 19, 2004 | 34.61 | 34.64 | 33.16 | 33.55 | 6,922,694 | -1.14(-3.29%) |
Oct 18, 2004 | 34.26 | 34.76 | 33.88 | 34.69 | 3,967,046 | +0.48(+1.41%) |
Oct 15, 2004 | 34.36 | 34.38 | 33.94 | 34.21 | 6,008,266 | +0.00(+0.00%) |
Oct 14, 2004 | 34.47 | 34.69 | 33.52 | 34.21 | 7,250,038 | -0.18(-0.52%) |
Oct 13, 2004 | 34.71 | 34.72 | 34.30 | 34.39 | 3,910,249 | -0.15(-0.44%) |
Oct 12, 2004 | 34.55 | 34.61 | 34.41 | 34.54 | 2,479,248 | +0.00(+0.00%) |
Oct 11, 2004 | 34.73 | 34.82 | 34.48 | 34.54 | 1,820,959 | -0.04(-0.10%) |
Oct 08, 2004 | 34.73 | 34.97 | 34.48 | 34.58 | 1,789,236 | -0.15(-0.44%) |
Oct 07, 2004 | 35.02 | 35.02 | 34.69 | 34.73 | 2,106,883 | -0.28(-0.80%) |
Oct 06, 2004 | 34.90 | 35.08 | 34.74 | 35.01 | 2,018,917 | +0.14(+0.41%) |
Oct 05, 2004 | 35.09 | 35.19 | 34.66 | 34.87 | 3,680,292 | -0.22(-0.64%) |
Oct 04, 2004 | 35.30 | 35.49 | 35.06 | 35.09 | 3,794,855 | +0.10(+0.29%) |