Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.03 | 35.26 | 34.84 | 34.91 | 4,111,353 | -0.11(-0.33%) |
Dec 30, 2004 | 34.78 | 35.10 | 34.77 | 35.03 | 2,993,861 | +0.27(+0.77%) |
Dec 29, 2004 | 34.83 | 35.20 | 34.56 | 34.76 | 4,178,732 | -0.11(-0.31%) |
Dec 28, 2004 | 34.58 | 34.92 | 34.47 | 34.87 | 3,862,657 | +0.37(+1.07%) |
Dec 27, 2004 | 34.27 | 35.04 | 34.17 | 34.50 | 5,461,476 | +0.54(+1.60%) |
Dec 23, 2004 | 34.23 | 34.25 | 33.84 | 33.95 | 4,584,201 | -0.11(-0.32%) |
Dec 22, 2004 | 33.95 | 34.52 | 33.82 | 34.06 | 7,647,375 | +0.04(+0.12%) |
Dec 21, 2004 | 34.19 | 34.29 | 33.90 | 34.02 | 6,019,999 | +0.04(+0.12%) |
Dec 20, 2004 | 34.23 | 34.23 | 33.84 | 33.98 | 4,877,221 | +0.01(+0.02%) |
Dec 17, 2004 | 34.22 | 34.41 | 33.97 | 33.97 | 9,065,770 | -0.44(-1.29%) |
Dec 16, 2004 | 34.83 | 34.89 | 34.33 | 34.42 | 4,541,661 | -0.41(-1.18%) |
Dec 15, 2004 | 34.91 | 35.07 | 34.68 | 34.83 | 4,007,531 | -0.09(-0.25%) |
Dec 14, 2004 | 34.66 | 35.04 | 34.62 | 34.91 | 3,912,486 | +0.28(+0.82%) |
Dec 13, 2004 | 34.76 | 34.88 | 34.42 | 34.63 | 3,771,777 | -0.13(-0.37%) |
Dec 10, 2004 | 35.30 | 35.30 | 34.62 | 34.76 | 3,098,723 | -0.15(-0.42%) |
Dec 09, 2004 | 34.49 | 34.91 | 34.41 | 34.91 | 3,770,140 | +0.17(+0.50%) |
Dec 08, 2004 | 34.29 | 34.75 | 34.15 | 34.73 | 4,858,777 | +0.52(+1.53%) |
Dec 07, 2004 | 34.36 | 34.65 | 34.06 | 34.21 | 4,635,665 | -0.15(-0.45%) |
Dec 06, 2004 | 34.76 | 34.85 | 34.29 | 34.36 | 4,139,613 | -0.40(-1.14%) |
Dec 03, 2004 | 34.69 | 34.88 | 34.28 | 34.76 | 7,261,838 | -0.47(-1.34%) |
Dec 02, 2004 | 34.82 | 36.40 | 34.56 | 35.23 | 9,684,087 | +0.32(+0.91%) |
Dec 01, 2004 | 34.52 | 35.29 | 34.52 | 34.91 | 4,826,054 | +0.48(+1.39%) |
Nov 30, 2004 | 34.36 | 35.03 | 34.06 | 34.44 | 6,372,069 | -0.46(-1.31%) |
Nov 29, 2004 | 35.10 | 35.10 | 34.65 | 34.89 | 5,865,159 | -0.21(-0.59%) |
Nov 26, 2004 | 34.94 | 35.16 | 34.93 | 35.10 | 1,200,043 | +0.16(+0.46%) |
Nov 24, 2004 | 34.76 | 35.10 | 34.75 | 34.94 | 5,454,485 | +0.18(+0.52%) |
Nov 23, 2004 | 34.39 | 34.83 | 34.33 | 34.76 | 3,947,142 | +0.34(+0.98%) |
Nov 22, 2004 | 34.49 | 34.58 | 34.16 | 34.42 | 4,899,086 | -0.06(-0.18%) |
Nov 19, 2004 | 34.68 | 34.68 | 34.29 | 34.48 | 5,264,245 | -0.21(-0.60%) |
Nov 18, 2004 | 34.51 | 34.87 | 34.06 | 34.69 | 5,676,704 | +0.39(+1.14%) |
Nov 17, 2004 | 34.89 | 35.11 | 34.21 | 34.30 | 7,455,945 | -0.30(-0.85%) |
Nov 16, 2004 | 34.52 | 34.84 | 34.36 | 34.60 | 4,704,532 | -0.65(-1.85%) |
Nov 15, 2004 | 34.86 | 35.48 | 34.79 | 35.25 | 4,839,440 | +0.28(+0.79%) |
Nov 12, 2004 | 34.21 | 35.06 | 34.13 | 34.97 | 8,555,588 | +0.84(+2.46%) |
Nov 11, 2004 | 34.21 | 34.42 | 33.58 | 34.13 | 13,511,940 | -0.07(-0.22%) |
Nov 10, 2004 | 34.49 | 34.52 | 34.15 | 34.21 | 5,846,864 | -0.14(-0.41%) |
Nov 09, 2004 | 34.62 | 34.72 | 34.33 | 34.35 | 4,571,558 | -0.32(-0.91%) |
Nov 08, 2004 | 34.72 | 35.13 | 34.52 | 34.66 | 4,231,089 | -0.18(-0.52%) |
Nov 05, 2004 | 34.51 | 34.99 | 34.15 | 34.85 | 7,908,118 | +0.34(+0.97%) |
Nov 04, 2004 | 33.86 | 34.60 | 33.51 | 34.51 | 9,561,971 | +0.65(+1.91%) |
Nov 03, 2004 | 34.56 | 34.58 | 33.60 | 33.86 | 7,065,649 | -0.09(-0.26%) |
Nov 02, 2004 | 33.95 | 34.70 | 33.82 | 33.95 | 7,167,387 | +0.02(+0.06%) |
Nov 01, 2004 | 33.63 | 34.09 | 33.50 | 33.93 | 7,394,218 | +0.30(+0.90%) |
Oct 29, 2004 | 33.62 | 33.79 | 33.52 | 33.63 | 8,557,968 | +0.01(+0.04%) |
Oct 28, 2004 | 33.19 | 33.62 | 33.19 | 33.62 | 6,226,005 | +0.37(+1.11%) |
Oct 27, 2004 | 32.57 | 33.25 | 32.28 | 33.25 | 6,125,605 | +0.67(+2.04%) |
Oct 26, 2004 | 32.27 | 32.75 | 32.08 | 32.58 | 6,636,977 | +0.42(+1.32%) |
Oct 25, 2004 | 31.91 | 32.27 | 31.73 | 32.16 | 4,991,008 | +0.08(+0.25%) |
Oct 22, 2004 | 32.41 | 32.61 | 31.85 | 32.08 | 4,954,864 | -0.26(-0.81%) |
Oct 21, 2004 | 32.24 | 32.42 | 32.00 | 32.34 | 4,827,690 | -0.05(-0.15%) |
Oct 20, 2004 | 32.57 | 32.57 | 32.21 | 32.39 | 5,964,964 | -0.20(-0.60%) |
Oct 19, 2004 | 32.51 | 33.11 | 32.34 | 32.58 | 8,194,891 | +0.48(+1.49%) |
Oct 18, 2004 | 31.51 | 32.32 | 31.40 | 32.10 | 5,123,090 | +0.58(+1.83%) |
Oct 15, 2004 | 31.05 | 31.61 | 30.66 | 31.52 | 4,034,453 | +0.58(+1.89%) |
Oct 14, 2004 | 31.23 | 31.38 | 30.75 | 30.94 | 3,460,164 | -0.44(-1.39%) |
Oct 13, 2004 | 31.97 | 32.27 | 31.09 | 31.38 | 5,257,849 | -0.52(-1.62%) |
Oct 12, 2004 | 31.81 | 32.08 | 31.63 | 31.89 | 4,525,448 | -0.22(-0.67%) |
Oct 11, 2004 | 32.00 | 32.41 | 31.95 | 32.11 | 4,301,741 | +0.29(+0.91%) |
Oct 08, 2004 | 31.69 | 32.07 | 31.67 | 31.82 | 5,649,038 | +0.13(+0.42%) |
Oct 07, 2004 | 31.92 | 32.40 | 31.67 | 31.69 | 8,808,746 | +0.02(+0.06%) |
Oct 06, 2004 | 31.28 | 31.73 | 31.10 | 31.67 | 3,811,193 | +0.39(+1.25%) |
Oct 05, 2004 | 31.41 | 31.71 | 31.01 | 31.28 | 3,966,181 | -0.11(-0.36%) |
Oct 04, 2004 | 30.99 | 31.67 | 30.94 | 31.39 | 4,974,795 | +0.83(+2.73%) |