Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 32.36 | 32.54 | 32.21 | 32.25 | 3,200,568 | -0.09(-0.29%) |
Dec 30, 2004 | 32.27 | 32.61 | 32.22 | 32.35 | 4,627,571 | +0.08(+0.25%) |
Dec 29, 2004 | 31.96 | 32.28 | 31.79 | 32.27 | 4,899,093 | -0.19(-0.58%) |
Dec 28, 2004 | 32.69 | 32.81 | 32.19 | 32.46 | 3,565,442 | -0.25(-0.78%) |
Dec 27, 2004 | 32.76 | 32.96 | 32.60 | 32.71 | 3,850,457 | +0.05(+0.16%) |
Dec 23, 2004 | 32.61 | 32.91 | 32.54 | 32.66 | 2,971,179 | +0.17(+0.54%) |
Dec 22, 2004 | 33.03 | 33.03 | 32.24 | 32.49 | 5,965,214 | -0.52(-1.58%) |
Dec 21, 2004 | 33.31 | 33.31 | 32.83 | 33.01 | 6,877,538 | +0.39(+1.20%) |
Dec 20, 2004 | 32.79 | 33.00 | 32.54 | 32.62 | 4,241,355 | +0.19(+0.58%) |
Dec 17, 2004 | 32.39 | 32.81 | 32.39 | 32.43 | 7,458,721 | -0.12(-0.38%) |
Dec 16, 2004 | 33.05 | 33.18 | 32.28 | 32.55 | 9,735,813 | -0.68(-2.03%) |
Dec 15, 2004 | 33.47 | 33.70 | 33.21 | 33.23 | 6,593,900 | +0.06(+0.18%) |
Dec 14, 2004 | 33.01 | 33.20 | 32.58 | 33.17 | 8,404,917 | +0.09(+0.26%) |
Dec 13, 2004 | 32.52 | 33.08 | 32.52 | 33.08 | 6,470,669 | +0.70(+2.18%) |
Dec 10, 2004 | 32.33 | 32.89 | 32.28 | 32.38 | 5,570,324 | -0.27(-0.82%) |
Dec 09, 2004 | 32.26 | 32.76 | 32.09 | 32.65 | 6,773,446 | +0.14(+0.42%) |
Dec 08, 2004 | 31.23 | 32.57 | 31.23 | 32.51 | 14,345,485 | -0.40(-1.21%) |
Dec 07, 2004 | 33.31 | 33.54 | 32.90 | 32.91 | 7,035,054 | -0.46(-1.39%) |
Dec 06, 2004 | 33.38 | 33.66 | 33.05 | 33.37 | 6,639,888 | -0.31(-0.93%) |
Dec 03, 2004 | 33.05 | 34.32 | 32.78 | 33.68 | 10,514,304 | +0.37(+1.11%) |
Dec 02, 2004 | 34.13 | 34.45 | 32.90 | 33.31 | 11,297,338 | -0.94(-2.76%) |
Dec 01, 2004 | 34.56 | 34.85 | 34.26 | 34.26 | 7,827,864 | -0.13(-0.38%) |
Nov 30, 2004 | 35.26 | 35.45 | 34.35 | 34.39 | 12,115,207 | -1.35(-3.78%) |
Nov 29, 2004 | 35.51 | 36.08 | 35.41 | 35.74 | 7,563,777 | +0.16(+0.45%) |
Nov 26, 2004 | 34.77 | 35.79 | 34.64 | 35.58 | 4,429,575 | +0.81(+2.34%) |
Nov 24, 2004 | 35.26 | 35.41 | 34.70 | 34.77 | 7,551,110 | -0.35(-0.99%) |
Nov 23, 2004 | 35.87 | 35.87 | 35.09 | 35.12 | 7,393,457 | -0.76(-2.11%) |
Nov 22, 2004 | 35.60 | 35.94 | 35.49 | 35.87 | 6,071,235 | +0.16(+0.45%) |
Nov 19, 2004 | 35.57 | 35.94 | 35.38 | 35.71 | 9,002,622 | +0.39(+1.11%) |
Nov 18, 2004 | 35.77 | 35.99 | 35.09 | 35.32 | 8,685,801 | -0.67(-1.86%) |
Nov 17, 2004 | 36.28 | 36.30 | 35.98 | 35.99 | 7,460,924 | +0.25(+0.71%) |
Nov 16, 2004 | 35.54 | 36.10 | 35.54 | 35.73 | 8,259,104 | +0.23(+0.65%) |
Nov 15, 2004 | 36.06 | 36.13 | 35.38 | 35.50 | 6,044,661 | -0.56(-1.55%) |
Nov 12, 2004 | 35.48 | 36.07 | 35.07 | 36.06 | 7,941,044 | +0.77(+2.18%) |
Nov 11, 2004 | 35.19 | 35.44 | 34.97 | 35.29 | 5,094,886 | +0.17(+0.50%) |
Nov 10, 2004 | 35.57 | 35.59 | 34.77 | 35.12 | 9,219,206 | -0.49(-1.37%) |
Nov 09, 2004 | 35.27 | 36.02 | 35.27 | 35.60 | 7,692,516 | +0.03(+0.08%) |
Nov 08, 2004 | 35.59 | 35.85 | 35.22 | 35.57 | 6,975,022 | -0.05(-0.14%) |
Nov 05, 2004 | 34.43 | 35.66 | 34.40 | 35.62 | 8,583,912 | +0.81(+2.32%) |
Nov 04, 2004 | 35.19 | 35.25 | 34.52 | 34.82 | 8,248,502 | +0.68(+2.00%) |
Nov 03, 2004 | 33.92 | 34.19 | 33.70 | 34.13 | 5,998,948 | +0.86(+2.60%) |
Nov 02, 2004 | 33.76 | 33.76 | 32.73 | 33.27 | 9,553,101 | -0.73(-2.16%) |
Nov 01, 2004 | 34.51 | 34.72 | 33.84 | 34.00 | 6,925,454 | -0.51(-1.47%) |
Oct 29, 2004 | 34.13 | 34.65 | 33.72 | 34.51 | 5,877,094 | +0.71(+2.11%) |
Oct 28, 2004 | 33.85 | 34.55 | 33.55 | 33.80 | 6,377,178 | -0.19(-0.56%) |
Oct 27, 2004 | 34.79 | 34.92 | 33.78 | 33.99 | 8,272,598 | -0.72(-2.07%) |
Oct 26, 2004 | 34.54 | 34.71 | 34.16 | 34.71 | 7,620,092 | +0.09(+0.27%) |
Oct 25, 2004 | 33.90 | 34.68 | 33.88 | 34.61 | 9,366,395 | +1.12(+3.34%) |
Oct 22, 2004 | 33.84 | 33.95 | 33.23 | 33.50 | 5,379,763 | -0.21(-0.62%) |
Oct 21, 2004 | 33.41 | 33.95 | 33.30 | 33.71 | 6,729,385 | +0.15(+0.45%) |
Oct 20, 2004 | 33.22 | 33.76 | 33.22 | 33.55 | 8,442,092 | +1.02(+3.15%) |
Oct 19, 2004 | 32.76 | 32.97 | 32.53 | 32.53 | 5,303,208 | +0.03(+0.09%) |
Oct 18, 2004 | 32.90 | 32.91 | 32.10 | 32.50 | 7,135,153 | -0.02(-0.07%) |
Oct 15, 2004 | 32.54 | 32.88 | 32.38 | 32.52 | 7,269,124 | +0.47(+1.47%) |
Oct 14, 2004 | 32.15 | 32.26 | 31.77 | 32.05 | 5,622,095 | +0.12(+0.36%) |
Oct 13, 2004 | 31.88 | 32.08 | 31.31 | 31.93 | 11,689,475 | -0.38(-1.19%) |
Oct 12, 2004 | 32.68 | 32.71 | 32.23 | 32.32 | 6,546,122 | -0.97(-2.92%) |
Oct 11, 2004 | 33.55 | 33.60 | 33.01 | 33.29 | 4,588,605 | -0.30(-0.89%) |
Oct 08, 2004 | 33.77 | 34.09 | 33.59 | 33.59 | 7,695,683 | +0.47(+1.43%) |
Oct 07, 2004 | 33.48 | 33.60 | 33.07 | 33.12 | 5,269,750 | -0.36(-1.08%) |
Oct 06, 2004 | 32.97 | 33.60 | 32.97 | 33.48 | 6,003,630 | +0.23(+0.68%) |
Oct 05, 2004 | 32.67 | 33.41 | 32.50 | 33.26 | 6,736,683 | +0.84(+2.58%) |
Oct 04, 2004 | 32.04 | 32.65 | 31.83 | 32.42 | 7,471,939 | -0.29(-0.89%) |