Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.61 | 34.81 | 34.46 | 34.73 | 1,647,344 | +0.03(+0.08%) |
Dec 30, 2004 | 35.01 | 35.06 | 34.53 | 34.70 | 2,282,403 | -0.15(-0.43%) |
Dec 29, 2004 | 34.73 | 35.08 | 34.67 | 34.85 | 2,290,661 | +0.04(+0.13%) |
Dec 28, 2004 | 34.42 | 34.81 | 34.25 | 34.81 | 2,040,858 | +0.46(+1.35%) |
Dec 27, 2004 | 34.48 | 34.63 | 34.04 | 34.34 | 2,608,363 | +0.03(+0.10%) |
Dec 23, 2004 | 34.27 | 34.61 | 33.87 | 34.31 | 2,266,461 | +0.05(+0.15%) |
Dec 22, 2004 | 34.03 | 34.62 | 33.75 | 34.26 | 2,631,875 | +0.21(+0.61%) |
Dec 21, 2004 | 33.74 | 34.29 | 33.60 | 34.05 | 3,642,899 | +0.25(+0.75%) |
Dec 20, 2004 | 34.27 | 34.43 | 33.62 | 33.79 | 4,230,934 | -0.24(-0.72%) |
Dec 17, 2004 | 34.82 | 34.87 | 34.00 | 34.04 | 5,579,387 | -0.52(-1.51%) |
Dec 16, 2004 | 35.01 | 35.19 | 34.33 | 34.56 | 8,097,830 | -0.60(-1.71%) |
Dec 15, 2004 | 35.53 | 35.92 | 34.88 | 35.16 | 2,943,612 | -0.31(-0.88%) |
Dec 14, 2004 | 35.26 | 35.56 | 34.61 | 35.48 | 2,343,764 | +0.37(+1.04%) |
Dec 13, 2004 | 34.88 | 35.16 | 34.11 | 35.11 | 3,443,103 | +0.24(+0.70%) |
Dec 10, 2004 | 35.10 | 35.35 | 34.78 | 34.87 | 1,806,998 | -0.47(-1.33%) |
Dec 09, 2004 | 34.72 | 35.70 | 34.52 | 35.34 | 3,013,805 | +0.39(+1.12%) |
Dec 08, 2004 | 34.61 | 35.22 | 34.44 | 34.95 | 2,580,148 | +0.51(+1.49%) |
Dec 07, 2004 | 34.95 | 35.08 | 34.35 | 34.43 | 3,394,588 | -0.27(-0.78%) |
Dec 06, 2004 | 34.83 | 35.00 | 34.53 | 34.70 | 2,164,613 | -0.08(-0.23%) |
Dec 03, 2004 | 34.49 | 35.40 | 34.20 | 34.78 | 2,747,257 | +0.04(+0.13%) |
Dec 02, 2004 | 35.15 | 35.30 | 34.00 | 34.74 | 5,365,942 | -0.53(-1.51%) |
Dec 01, 2004 | 34.92 | 35.57 | 34.83 | 35.27 | 5,279,004 | +0.46(+1.31%) |
Nov 30, 2004 | 35.32 | 35.59 | 34.60 | 34.81 | 4,905,906 | -0.83(-2.33%) |
Nov 29, 2004 | 36.15 | 36.40 | 35.52 | 35.64 | 2,982,493 | -0.37(-1.04%) |
Nov 26, 2004 | 36.24 | 36.41 | 36.02 | 36.02 | 953,677 | -0.13(-0.36%) |
Nov 24, 2004 | 36.24 | 36.30 | 35.84 | 36.15 | 2,878,925 | +0.31(+0.88%) |
Nov 23, 2004 | 35.66 | 36.09 | 35.53 | 35.83 | 5,381,999 | -0.75(-2.05%) |
Nov 22, 2004 | 37.22 | 37.49 | 36.23 | 36.58 | 3,871,369 | -0.37(-1.01%) |
Nov 19, 2004 | 37.83 | 37.90 | 36.72 | 36.96 | 3,261,658 | -0.66(-1.76%) |
Nov 18, 2004 | 37.51 | 37.80 | 36.96 | 37.62 | 3,427,046 | +0.03(+0.07%) |
Nov 17, 2004 | 37.76 | 37.96 | 37.37 | 37.60 | 2,125,158 | +0.21(+0.56%) |
Nov 16, 2004 | 37.90 | 37.98 | 37.17 | 37.39 | 2,178,605 | -0.65(-1.70%) |
Nov 15, 2004 | 37.87 | 38.09 | 37.58 | 38.03 | 2,431,849 | +0.11(+0.30%) |
Nov 12, 2004 | 38.38 | 38.40 | 37.42 | 37.92 | 3,009,332 | -0.52(-1.36%) |
Nov 11, 2004 | 37.86 | 38.74 | 37.56 | 38.44 | 3,186,877 | +0.69(+1.82%) |
Nov 10, 2004 | 37.26 | 37.96 | 36.76 | 37.75 | 3,777,550 | +0.68(+1.83%) |
Nov 09, 2004 | 36.96 | 37.19 | 36.86 | 37.07 | 2,775,586 | +0.07(+0.19%) |
Nov 08, 2004 | 36.62 | 37.12 | 36.34 | 37.00 | 3,835,470 | +0.91(+2.51%) |
Nov 05, 2004 | 36.41 | 36.62 | 35.79 | 36.10 | 2,686,584 | -0.13(-0.36%) |
Nov 04, 2004 | 35.80 | 36.27 | 35.52 | 36.23 | 2,978,708 | +0.61(+1.71%) |
Nov 03, 2004 | 36.13 | 36.31 | 35.27 | 35.62 | 2,641,624 | -0.47(-1.30%) |
Nov 02, 2004 | 36.31 | 36.40 | 35.80 | 36.09 | 3,995,353 | -0.03(-0.07%) |
Nov 01, 2004 | 35.45 | 36.34 | 35.39 | 36.11 | 2,804,718 | +0.55(+1.54%) |
Oct 29, 2004 | 35.64 | 35.66 | 35.01 | 35.56 | 2,667,659 | -0.02(-0.05%) |
Oct 28, 2004 | 35.36 | 35.70 | 35.06 | 35.58 | 2,004,500 | +0.34(+0.96%) |
Oct 27, 2004 | 34.62 | 35.47 | 34.59 | 35.24 | 4,688,332 | +0.37(+1.05%) |
Oct 26, 2004 | 33.79 | 34.88 | 33.67 | 34.88 | 3,207,752 | +1.32(+3.92%) |
Oct 25, 2004 | 34.12 | 34.12 | 33.25 | 33.56 | 2,863,441 | -0.48(-1.41%) |
Oct 22, 2004 | 34.40 | 34.54 | 33.86 | 34.04 | 2,033,862 | -0.40(-1.16%) |
Oct 21, 2004 | 33.92 | 34.61 | 33.78 | 34.44 | 2,858,739 | +0.35(+1.02%) |
Oct 20, 2004 | 33.58 | 34.18 | 33.31 | 34.09 | 1,926,279 | +0.32(+0.96%) |
Oct 19, 2004 | 34.15 | 34.33 | 33.68 | 33.77 | 1,313,586 | -0.44(-1.27%) |
Oct 18, 2004 | 33.37 | 34.21 | 33.06 | 34.20 | 2,048,543 | +0.56(+1.66%) |
Oct 15, 2004 | 33.31 | 33.72 | 33.07 | 33.65 | 2,609,624 | +0.38(+1.15%) |
Oct 14, 2004 | 33.86 | 34.07 | 33.18 | 33.26 | 2,587,718 | -0.88(-2.58%) |
Oct 13, 2004 | 34.34 | 34.65 | 33.80 | 34.14 | 2,058,865 | -0.08(-0.23%) |
Oct 12, 2004 | 34.20 | 34.34 | 33.79 | 34.22 | 1,809,751 | +0.05(+0.15%) |
Oct 11, 2004 | 33.97 | 34.25 | 33.86 | 34.17 | 1,680,262 | +0.31(+0.93%) |
Oct 08, 2004 | 33.72 | 34.21 | 33.68 | 33.86 | 2,084,327 | +0.09(+0.26%) |
Oct 07, 2004 | 34.17 | 34.20 | 33.60 | 33.77 | 1,885,907 | -0.33(-0.97%) |
Oct 06, 2004 | 33.35 | 34.11 | 33.31 | 34.10 | 2,061,618 | +0.46(+1.37%) |
Oct 05, 2004 | 33.60 | 34.06 | 33.46 | 33.64 | 2,044,529 | -0.10(-0.31%) |
Oct 04, 2004 | 33.60 | 34.30 | 33.49 | 33.74 | 3,001,647 | +0.17(+0.49%) |