Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.78 | 36.35 | 35.78 | 36.33 | 635,360 | +0.61(+1.70%) |
Dec 30, 2004 | 35.64 | 35.85 | 35.52 | 35.72 | 238,843 | +0.14(+0.40%) |
Dec 29, 2004 | 35.55 | 35.69 | 35.49 | 35.58 | 300,345 | -0.27(-0.75%) |
Dec 28, 2004 | 35.70 | 36.01 | 35.66 | 35.85 | 265,844 | +0.12(+0.34%) |
Dec 27, 2004 | 35.70 | 35.82 | 35.49 | 35.73 | 128,838 | +0.02(+0.05%) |
Dec 23, 2004 | 36.14 | 36.17 | 35.70 | 35.71 | 187,174 | -0.31(-0.87%) |
Dec 22, 2004 | 36.18 | 36.35 | 35.90 | 36.02 | 306,012 | -0.08(-0.22%) |
Dec 21, 2004 | 35.64 | 36.24 | 35.64 | 36.10 | 526,855 | +0.37(+1.02%) |
Dec 20, 2004 | 35.73 | 35.95 | 35.64 | 35.73 | 178,507 | -0.04(-0.10%) |
Dec 17, 2004 | 35.41 | 35.85 | 35.21 | 35.77 | 185,007 | +0.37(+1.03%) |
Dec 16, 2004 | 35.60 | 35.96 | 35.21 | 35.40 | 250,677 | -0.20(-0.56%) |
Dec 15, 2004 | 34.92 | 35.70 | 34.91 | 35.60 | 360,348 | +0.80(+2.31%) |
Dec 14, 2004 | 34.92 | 35.06 | 34.71 | 34.80 | 281,011 | -0.47(-1.33%) |
Dec 13, 2004 | 35.12 | 35.27 | 35.04 | 35.27 | 298,679 | +0.19(+0.55%) |
Dec 10, 2004 | 34.92 | 35.21 | 34.79 | 35.07 | 294,012 | +0.12(+0.34%) |
Dec 09, 2004 | 35.04 | 35.26 | 34.68 | 34.95 | 484,520 | -0.08(-0.24%) |
Dec 08, 2004 | 34.95 | 35.35 | 34.93 | 35.04 | 371,015 | +0.12(+0.34%) |
Dec 07, 2004 | 35.72 | 35.72 | 34.92 | 34.92 | 390,183 | -0.78(-2.18%) |
Dec 06, 2004 | 35.49 | 35.94 | 35.34 | 35.70 | 247,843 | +0.21(+0.59%) |
Dec 03, 2004 | 35.13 | 35.82 | 35.13 | 35.49 | 342,514 | +0.44(+1.27%) |
Dec 02, 2004 | 35.40 | 35.52 | 34.71 | 35.04 | 549,856 | -0.36(-1.02%) |
Dec 01, 2004 | 34.58 | 35.49 | 34.55 | 35.40 | 314,513 | +0.83(+2.39%) |
Nov 30, 2004 | 34.14 | 34.58 | 33.93 | 34.58 | 277,178 | +0.38(+1.11%) |
Nov 29, 2004 | 34.07 | 34.53 | 33.89 | 34.20 | 249,510 | +0.13(+0.39%) |
Nov 26, 2004 | 34.38 | 34.57 | 34.07 | 34.07 | 90,670 | -0.31(-0.91%) |
Nov 24, 2004 | 33.84 | 34.43 | 33.84 | 34.38 | 120,005 | +0.50(+1.49%) |
Nov 23, 2004 | 33.33 | 33.92 | 33.18 | 33.87 | 218,175 | +0.59(+1.78%) |
Nov 22, 2004 | 33.14 | 33.44 | 32.88 | 33.28 | 177,340 | +0.13(+0.40%) |
Nov 19, 2004 | 33.48 | 33.58 | 32.96 | 33.15 | 199,341 | -0.31(-0.93%) |
Nov 18, 2004 | 33.71 | 34.14 | 33.13 | 33.46 | 288,845 | -0.23(-0.69%) |
Nov 17, 2004 | 34.57 | 34.91 | 33.42 | 33.69 | 345,347 | -0.85(-2.45%) |
Nov 16, 2004 | 35.24 | 35.70 | 34.54 | 34.54 | 390,349 | -0.70(-1.97%) |
Nov 15, 2004 | 34.14 | 35.38 | 34.14 | 35.24 | 663,861 | +1.07(+3.13%) |
Nov 12, 2004 | 33.05 | 34.17 | 32.94 | 34.17 | 452,018 | +1.11(+3.36%) |
Nov 11, 2004 | 32.39 | 33.06 | 32.37 | 33.06 | 201,508 | +0.62(+1.92%) |
Nov 10, 2004 | 32.20 | 32.51 | 32.04 | 32.43 | 462,019 | +0.17(+0.54%) |
Nov 09, 2004 | 32.25 | 32.31 | 32.04 | 32.26 | 327,847 | +0.04(+0.13%) |
Nov 08, 2004 | 32.13 | 32.55 | 31.86 | 32.22 | 690,195 | -0.10(-0.32%) |
Nov 05, 2004 | 33.54 | 33.55 | 32.16 | 32.32 | 411,017 | -1.34(-3.98%) |
Nov 04, 2004 | 33.36 | 33.66 | 33.13 | 33.66 | 425,851 | +0.36(+1.08%) |
Nov 03, 2004 | 33.23 | 33.75 | 33.20 | 33.30 | 200,175 | +0.21(+0.63%) |
Nov 02, 2004 | 33.53 | 33.60 | 33.01 | 33.09 | 474,186 | -0.44(-1.32%) |
Nov 01, 2004 | 33.12 | 33.66 | 32.96 | 33.53 | 273,011 | +0.64(+1.95%) |
Oct 29, 2004 | 32.88 | 33.13 | 32.66 | 32.89 | 348,347 | -0.04(-0.13%) |
Oct 28, 2004 | 32.93 | 33.05 | 32.79 | 32.93 | 147,506 | +0.01(+0.02%) |
Oct 27, 2004 | 32.55 | 32.93 | 32.33 | 32.93 | 372,849 | +0.38(+1.16%) |
Oct 26, 2004 | 31.98 | 32.55 | 31.86 | 32.55 | 347,014 | +0.60(+1.88%) |
Oct 25, 2004 | 32.40 | 32.40 | 31.91 | 31.95 | 179,340 | -0.49(-1.50%) |
Oct 22, 2004 | 32.61 | 32.72 | 32.34 | 32.43 | 189,341 | -0.08(-0.26%) |
Oct 21, 2004 | 32.53 | 32.89 | 32.35 | 32.52 | 432,184 | +0.45(+1.40%) |
Oct 20, 2004 | 32.24 | 32.25 | 31.41 | 32.07 | 211,842 | -0.27(-0.83%) |
Oct 19, 2004 | 32.28 | 32.90 | 32.16 | 32.34 | 319,846 | +0.10(+0.32%) |
Oct 18, 2004 | 32.31 | 32.46 | 32.13 | 32.24 | 117,338 | -0.10(-0.32%) |
Oct 15, 2004 | 32.10 | 32.34 | 31.91 | 32.34 | 262,011 | +0.24(+0.75%) |
Oct 14, 2004 | 31.92 | 32.22 | 31.77 | 32.10 | 171,340 | +0.18(+0.56%) |
Oct 13, 2004 | 32.08 | 32.23 | 31.82 | 31.92 | 137,505 | -0.16(-0.50%) |
Oct 12, 2004 | 31.29 | 32.08 | 31.16 | 32.08 | 211,508 | +0.70(+2.24%) |
Oct 11, 2004 | 31.95 | 32.07 | 31.38 | 31.38 | 177,840 | -0.61(-1.91%) |
Oct 08, 2004 | 31.62 | 31.99 | 31.58 | 31.99 | 300,512 | +0.33(+1.04%) |
Oct 07, 2004 | 32.04 | 32.04 | 31.62 | 31.66 | 362,015 | -0.42(-1.31%) |
Oct 06, 2004 | 31.71 | 32.13 | 31.68 | 32.08 | 241,843 | +0.36(+1.13%) |
Oct 05, 2004 | 31.60 | 31.77 | 31.51 | 31.72 | 134,172 | +0.13(+0.42%) |
Oct 04, 2004 | 31.56 | 31.82 | 31.50 | 31.59 | 152,673 | +0.10(+0.30%) |