Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 37.73 | 37.82 | 37.47 | 37.52 | 585,920 | -0.18(-0.48%) |
Dec 30, 2004 | 37.93 | 37.96 | 37.60 | 37.70 | 551,308 | -0.26(-0.68%) |
Dec 29, 2004 | 38.01 | 38.02 | 37.78 | 37.96 | 652,979 | -0.06(-0.15%) |
Dec 28, 2004 | 37.80 | 38.02 | 37.73 | 38.02 | 409,464 | +0.38(+1.00%) |
Dec 27, 2004 | 38.15 | 38.15 | 37.38 | 37.64 | 890,777 | -0.34(-0.90%) |
Dec 23, 2004 | 37.93 | 38.18 | 37.76 | 37.98 | 866,055 | -0.12(-0.31%) |
Dec 22, 2004 | 37.99 | 38.30 | 37.86 | 38.10 | 2,295,935 | +0.17(+0.46%) |
Dec 21, 2004 | 37.91 | 37.99 | 37.43 | 37.93 | 1,032,467 | +0.34(+0.90%) |
Dec 20, 2004 | 37.04 | 37.83 | 37.04 | 37.59 | 1,428,798 | +0.57(+1.54%) |
Dec 17, 2004 | 36.89 | 37.09 | 36.71 | 37.02 | 1,991,541 | +0.12(+0.33%) |
Dec 16, 2004 | 37.16 | 37.34 | 36.63 | 36.90 | 2,199,518 | -0.52(-1.40%) |
Dec 15, 2004 | 37.39 | 37.53 | 37.16 | 37.42 | 1,554,727 | +0.03(+0.07%) |
Dec 14, 2004 | 37.38 | 37.54 | 37.21 | 37.39 | 1,172,303 | -0.04(-0.10%) |
Dec 13, 2004 | 37.16 | 37.50 | 37.16 | 37.43 | 984,568 | +0.28(+0.75%) |
Dec 10, 2004 | 37.31 | 37.60 | 37.16 | 37.16 | 907,156 | -0.36(-0.97%) |
Dec 09, 2004 | 36.77 | 37.54 | 36.51 | 37.52 | 1,483,496 | +0.61(+1.65%) |
Dec 08, 2004 | 36.63 | 36.97 | 36.33 | 36.91 | 996,929 | +0.19(+0.51%) |
Dec 07, 2004 | 37.73 | 37.80 | 36.68 | 36.72 | 1,754,051 | -0.85(-2.26%) |
Dec 06, 2004 | 37.54 | 37.83 | 37.38 | 37.57 | 1,353,704 | -0.07(-0.19%) |
Dec 03, 2004 | 37.31 | 37.73 | 37.26 | 37.64 | 1,790,671 | +0.25(+0.68%) |
Dec 02, 2004 | 37.54 | 37.54 | 37.08 | 37.39 | 1,369,310 | -0.16(-0.41%) |
Dec 01, 2004 | 37.21 | 37.63 | 37.03 | 37.54 | 1,008,518 | +0.49(+1.33%) |
Nov 30, 2004 | 36.83 | 37.13 | 36.66 | 37.05 | 1,692,091 | +0.25(+0.69%) |
Nov 29, 2004 | 36.76 | 37.03 | 36.40 | 36.80 | 904,066 | +0.05(+0.12%) |
Nov 26, 2004 | 37.04 | 37.10 | 36.74 | 36.75 | 455,509 | -0.11(-0.30%) |
Nov 24, 2004 | 36.46 | 36.92 | 36.46 | 36.86 | 1,215,722 | +0.57(+1.57%) |
Nov 23, 2004 | 36.09 | 36.56 | 36.01 | 36.29 | 821,709 | +0.21(+0.57%) |
Nov 22, 2004 | 36.11 | 36.24 | 35.85 | 36.09 | 1,970,836 | -0.10(-0.27%) |
Nov 19, 2004 | 36.44 | 36.51 | 35.96 | 36.18 | 945,321 | -0.37(-1.01%) |
Nov 18, 2004 | 36.29 | 36.75 | 36.29 | 36.55 | 1,145,263 | +0.32(+0.89%) |
Nov 17, 2004 | 35.74 | 36.86 | 35.74 | 36.23 | 1,524,288 | +0.49(+1.38%) |
Nov 16, 2004 | 35.87 | 36.07 | 35.67 | 35.74 | 1,040,657 | -0.06(-0.18%) |
Nov 15, 2004 | 35.63 | 35.96 | 35.53 | 35.80 | 874,708 | -0.08(-0.22%) |
Nov 12, 2004 | 35.89 | 35.98 | 35.47 | 35.88 | 1,553,800 | +0.14(+0.40%) |
Nov 11, 2004 | 35.55 | 35.86 | 35.39 | 35.74 | 1,560,753 | +0.14(+0.40%) |
Nov 10, 2004 | 35.32 | 35.87 | 35.23 | 35.60 | 2,129,059 | +0.43(+1.23%) |
Nov 09, 2004 | 34.46 | 35.36 | 34.43 | 35.16 | 1,864,684 | +0.79(+2.30%) |
Nov 08, 2004 | 34.47 | 34.59 | 34.18 | 34.37 | 1,558,590 | -0.24(-0.69%) |
Nov 05, 2004 | 34.85 | 34.95 | 34.26 | 34.61 | 2,883,400 | +0.02(+0.06%) |
Nov 04, 2004 | 34.52 | 34.65 | 34.26 | 34.59 | 2,849,561 | +0.23(+0.66%) |
Nov 03, 2004 | 34.50 | 34.65 | 34.22 | 34.37 | 1,960,638 | +0.51(+1.51%) |
Nov 02, 2004 | 34.17 | 34.44 | 33.79 | 33.85 | 2,111,599 | -0.32(-0.93%) |
Nov 01, 2004 | 34.32 | 34.37 | 34.05 | 34.17 | 1,877,354 | -0.25(-0.71%) |
Oct 29, 2004 | 34.34 | 34.82 | 34.19 | 34.42 | 1,646,200 | +0.05(+0.13%) |
Oct 28, 2004 | 34.37 | 34.55 | 33.56 | 34.37 | 2,806,761 | -0.45(-1.28%) |
Oct 27, 2004 | 34.83 | 34.95 | 34.14 | 34.82 | 2,663,835 | -0.01(-0.02%) |
Oct 26, 2004 | 34.25 | 34.83 | 34.07 | 34.83 | 1,574,351 | +0.65(+1.91%) |
Oct 25, 2004 | 34.09 | 34.47 | 33.97 | 34.17 | 801,468 | -0.08(-0.25%) |
Oct 22, 2004 | 34.13 | 34.77 | 34.07 | 34.26 | 1,250,024 | +0.07(+0.21%) |
Oct 21, 2004 | 33.95 | 34.33 | 33.72 | 34.18 | 1,390,478 | +0.19(+0.57%) |
Oct 20, 2004 | 34.00 | 34.19 | 33.80 | 33.99 | 1,627,195 | -0.01(-0.02%) |
Oct 19, 2004 | 34.68 | 34.90 | 34.00 | 34.00 | 852,458 | -0.74(-2.14%) |
Oct 18, 2004 | 34.83 | 34.88 | 34.44 | 34.74 | 1,205,524 | -0.08(-0.24%) |
Oct 15, 2004 | 34.37 | 35.17 | 34.37 | 34.83 | 1,176,475 | +0.55(+1.60%) |
Oct 14, 2004 | 34.06 | 34.61 | 34.04 | 34.27 | 1,242,453 | +0.06(+0.17%) |
Oct 13, 2004 | 34.92 | 34.92 | 34.03 | 34.22 | 1,467,427 | -0.34(-0.99%) |
Oct 12, 2004 | 34.95 | 34.95 | 34.44 | 34.56 | 1,415,664 | -0.59(-1.68%) |
Oct 11, 2004 | 34.94 | 35.34 | 34.93 | 35.15 | 603,380 | +0.13(+0.37%) |
Oct 08, 2004 | 35.21 | 35.28 | 34.88 | 35.02 | 1,034,322 | -0.20(-0.57%) |
Oct 07, 2004 | 35.63 | 35.65 | 35.21 | 35.22 | 1,177,711 | -0.55(-1.54%) |
Oct 06, 2004 | 35.37 | 35.83 | 35.34 | 35.77 | 3,170,643 | +0.37(+1.04%) |
Oct 05, 2004 | 35.21 | 35.42 | 35.11 | 35.40 | 1,411,801 | +0.09(+0.26%) |
Oct 04, 2004 | 35.27 | 35.52 | 35.21 | 35.31 | 1,316,002 | +0.01(+0.04%) |