Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 32.29 | 32.48 | 32.25 | 32.26 | 186,585 | -0.02(-0.07%) |
Dec 30, 2004 | 32.32 | 32.41 | 32.26 | 32.28 | 237,517 | -0.18(-0.56%) |
Dec 29, 2004 | 32.35 | 32.47 | 32.20 | 32.46 | 337,385 | +0.24(+0.75%) |
Dec 28, 2004 | 32.06 | 32.27 | 32.06 | 32.22 | 187,750 | +0.07(+0.21%) |
Dec 27, 2004 | 32.20 | 32.21 | 32.03 | 32.15 | 261,319 | -0.23(-0.71%) |
Dec 23, 2004 | 32.45 | 32.52 | 32.32 | 32.38 | 343,377 | +0.07(+0.22%) |
Dec 22, 2004 | 32.44 | 32.49 | 32.20 | 32.31 | 440,415 | -0.34(-1.05%) |
Dec 21, 2004 | 32.53 | 32.65 | 32.49 | 32.65 | 249,335 | -0.06(-0.18%) |
Dec 20, 2004 | 32.50 | 32.88 | 32.50 | 32.71 | 304,262 | +0.15(+0.46%) |
Dec 17, 2004 | 32.38 | 32.59 | 32.26 | 32.56 | 278,629 | +0.30(+0.93%) |
Dec 16, 2004 | 32.14 | 32.36 | 31.96 | 32.26 | 436,753 | -0.37(-1.12%) |
Dec 15, 2004 | 32.17 | 32.73 | 32.16 | 32.63 | 452,565 | +0.89(+2.80%) |
Dec 14, 2004 | 31.78 | 31.89 | 31.64 | 31.74 | 234,521 | -0.01(-0.02%) |
Dec 13, 2004 | 31.48 | 31.79 | 31.48 | 31.75 | 433,590 | +0.26(+0.84%) |
Dec 10, 2004 | 31.93 | 31.93 | 31.48 | 31.48 | 334,056 | -0.54(-1.69%) |
Dec 09, 2004 | 31.87 | 32.14 | 31.66 | 32.02 | 384,489 | +0.19(+0.59%) |
Dec 08, 2004 | 31.85 | 31.99 | 31.23 | 31.84 | 1,056,763 | -0.64(-1.98%) |
Dec 07, 2004 | 32.84 | 32.84 | 32.47 | 32.48 | 510,988 | -0.34(-1.03%) |
Dec 06, 2004 | 33.28 | 33.28 | 32.77 | 32.82 | 635,156 | -0.25(-0.76%) |
Dec 03, 2004 | 32.92 | 33.19 | 32.74 | 33.07 | 399,469 | +0.15(+0.46%) |
Dec 02, 2004 | 33.37 | 33.43 | 32.62 | 32.92 | 851,702 | -0.85(-2.51%) |
Dec 01, 2004 | 33.89 | 33.95 | 33.58 | 33.76 | 655,462 | -0.09(-0.27%) |
Nov 30, 2004 | 34.07 | 34.19 | 33.81 | 33.85 | 347,704 | -0.14(-0.42%) |
Nov 29, 2004 | 33.88 | 34.14 | 33.82 | 34.00 | 339,881 | +0.17(+0.52%) |
Nov 26, 2004 | 33.79 | 34.06 | 33.76 | 33.82 | 241,013 | -0.13(-0.39%) |
Nov 24, 2004 | 33.88 | 33.99 | 33.66 | 33.96 | 583,724 | -0.05(-0.14%) |
Nov 23, 2004 | 33.82 | 34.32 | 33.81 | 34.01 | 1,285,625 | +0.48(+1.43%) |
Nov 22, 2004 | 33.16 | 33.64 | 33.16 | 33.52 | 722,873 | +0.51(+1.55%) |
Nov 19, 2004 | 32.98 | 33.14 | 32.86 | 33.01 | 477,532 | -0.09(-0.27%) |
Nov 18, 2004 | 33.15 | 33.18 | 32.98 | 33.10 | 280,294 | -0.05(-0.15%) |
Nov 17, 2004 | 32.77 | 33.18 | 32.77 | 33.15 | 448,238 | +0.56(+1.73%) |
Nov 16, 2004 | 32.65 | 32.74 | 32.36 | 32.59 | 325,900 | -0.29(-0.90%) |
Nov 15, 2004 | 33.01 | 33.01 | 32.73 | 32.88 | 360,188 | +0.00(+0.00%) |
Nov 12, 2004 | 32.70 | 32.94 | 32.70 | 32.88 | 423,604 | +0.19(+0.57%) |
Nov 11, 2004 | 32.68 | 32.75 | 32.58 | 32.70 | 194,574 | -0.07(-0.22%) |
Nov 10, 2004 | 32.51 | 32.79 | 32.49 | 32.77 | 288,117 | +0.19(+0.59%) |
Nov 09, 2004 | 32.53 | 32.62 | 32.45 | 32.58 | 256,326 | -0.03(-0.09%) |
Nov 08, 2004 | 32.59 | 32.71 | 32.53 | 32.61 | 330,727 | -0.26(-0.79%) |
Nov 05, 2004 | 32.73 | 32.95 | 32.66 | 32.86 | 312,251 | +0.14(+0.42%) |
Nov 04, 2004 | 32.59 | 32.83 | 32.56 | 32.73 | 408,790 | +0.09(+0.28%) |
Nov 03, 2004 | 32.38 | 32.80 | 32.31 | 32.64 | 650,303 | +0.62(+1.93%) |
Nov 02, 2004 | 31.84 | 32.18 | 31.75 | 32.02 | 726,368 | +0.64(+2.05%) |
Nov 01, 2004 | 31.69 | 31.84 | 31.30 | 31.37 | 288,117 | -0.24(-0.76%) |
Oct 29, 2004 | 31.46 | 31.75 | 31.41 | 31.61 | 325,734 | +0.15(+0.48%) |
Oct 28, 2004 | 31.78 | 31.84 | 31.42 | 31.46 | 825,903 | -0.32(-1.00%) |
Oct 27, 2004 | 32.14 | 32.23 | 31.58 | 31.78 | 607,027 | -0.30(-0.94%) |
Oct 26, 2004 | 32.06 | 32.17 | 31.85 | 32.08 | 219,874 | +0.03(+0.09%) |
Oct 25, 2004 | 32.05 | 32.15 | 31.78 | 32.05 | 292,278 | -0.23(-0.73%) |
Oct 22, 2004 | 32.19 | 32.31 | 32.09 | 32.29 | 383,990 | +0.10(+0.32%) |
Oct 21, 2004 | 32.11 | 32.26 | 32.07 | 32.18 | 311,752 | +0.19(+0.60%) |
Oct 20, 2004 | 31.57 | 32.08 | 31.54 | 31.99 | 492,013 | +0.05(+0.15%) |
Oct 19, 2004 | 32.11 | 32.12 | 31.86 | 31.94 | 380,661 | +0.25(+0.80%) |
Oct 18, 2004 | 31.96 | 32.14 | 31.69 | 31.69 | 293,942 | -0.47(-1.46%) |
Oct 15, 2004 | 31.93 | 32.22 | 31.72 | 32.16 | 538,784 | +0.35(+1.11%) |
Oct 14, 2004 | 31.84 | 32.20 | 31.78 | 31.81 | 433,091 | -0.20(-0.62%) |
Oct 13, 2004 | 32.53 | 32.53 | 31.48 | 32.00 | 1,629,835 | -0.67(-2.04%) |
Oct 12, 2004 | 32.68 | 32.89 | 32.60 | 32.67 | 350,534 | -0.02(-0.07%) |
Oct 11, 2004 | 32.80 | 32.84 | 32.58 | 32.70 | 268,310 | -0.05(-0.16%) |
Oct 08, 2004 | 32.86 | 32.95 | 32.62 | 32.75 | 461,886 | -0.14(-0.44%) |
Oct 07, 2004 | 32.92 | 33.21 | 32.85 | 32.89 | 915,450 | +0.28(+0.85%) |
Oct 06, 2004 | 32.62 | 32.74 | 32.56 | 32.62 | 727,034 | +0.05(+0.17%) |
Oct 05, 2004 | 32.59 | 32.65 | 32.49 | 32.56 | 687,919 | -0.34(-1.04%) |
Oct 04, 2004 | 32.95 | 33.01 | 32.80 | 32.91 | 593,378 | +0.22(+0.68%) |