Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.31 | 34.46 | 34.03 | 34.29 | 271,905 | -0.08(-0.23%) |
Dec 30, 2004 | 34.20 | 34.42 | 34.01 | 34.37 | 441,673 | +0.08(+0.23%) |
Dec 29, 2004 | 34.86 | 34.86 | 34.13 | 34.29 | 593,958 | -0.79(-2.26%) |
Dec 28, 2004 | 34.69 | 35.14 | 34.66 | 35.08 | 228,543 | +0.43(+1.23%) |
Dec 27, 2004 | 35.12 | 35.25 | 34.54 | 34.66 | 314,347 | -0.46(-1.31%) |
Dec 23, 2004 | 35.24 | 35.27 | 34.92 | 35.12 | 285,132 | +0.05(+0.15%) |
Dec 22, 2004 | 34.86 | 35.56 | 34.70 | 35.06 | 578,546 | +0.32(+0.93%) |
Dec 21, 2004 | 34.69 | 34.86 | 34.04 | 34.74 | 479,399 | +0.17(+0.48%) |
Dec 20, 2004 | 34.73 | 34.93 | 34.26 | 34.58 | 549,791 | -0.16(-0.45%) |
Dec 17, 2004 | 34.34 | 34.78 | 34.14 | 34.73 | 791,331 | +0.00(+0.00%) |
Dec 16, 2004 | 34.85 | 34.86 | 34.52 | 34.73 | 411,193 | -0.11(-0.32%) |
Dec 15, 2004 | 34.27 | 34.85 | 34.27 | 34.85 | 774,769 | +0.40(+1.16%) |
Dec 14, 2004 | 34.43 | 34.48 | 34.12 | 34.45 | 509,764 | -0.03(-0.10%) |
Dec 13, 2004 | 34.04 | 34.48 | 33.82 | 34.48 | 405,672 | +0.53(+1.56%) |
Dec 10, 2004 | 33.52 | 34.10 | 33.52 | 33.95 | 626,509 | -0.06(-0.18%) |
Dec 09, 2004 | 33.65 | 34.01 | 33.30 | 34.01 | 589,818 | -0.06(-0.18%) |
Dec 08, 2004 | 33.95 | 34.24 | 33.76 | 34.07 | 530,123 | +0.03(+0.10%) |
Dec 07, 2004 | 34.73 | 34.92 | 33.97 | 34.04 | 1,296,035 | -1.19(-3.38%) |
Dec 06, 2004 | 35.04 | 35.34 | 34.81 | 35.23 | 507,004 | +0.00(+0.00%) |
Dec 03, 2004 | 34.78 | 35.35 | 34.72 | 35.23 | 639,736 | -0.16(-0.44%) |
Dec 02, 2004 | 35.55 | 35.59 | 35.23 | 35.39 | 522,992 | -0.15(-0.42%) |
Dec 01, 2004 | 34.76 | 35.57 | 34.70 | 35.53 | 831,013 | +0.88(+2.53%) |
Nov 30, 2004 | 34.06 | 34.73 | 34.06 | 34.66 | 432,127 | +0.57(+1.66%) |
Nov 29, 2004 | 33.94 | 34.33 | 33.94 | 34.09 | 460,076 | +0.06(+0.18%) |
Nov 26, 2004 | 34.17 | 34.28 | 33.90 | 34.03 | 214,510 | +0.03(+0.10%) |
Nov 24, 2004 | 34.76 | 34.77 | 33.77 | 33.99 | 768,558 | -0.63(-1.83%) |
Nov 23, 2004 | 34.26 | 34.64 | 33.98 | 34.63 | 655,494 | +0.29(+0.84%) |
Nov 22, 2004 | 33.94 | 34.35 | 33.65 | 34.34 | 659,634 | +0.37(+1.07%) |
Nov 19, 2004 | 34.33 | 34.52 | 33.64 | 33.98 | 514,595 | -0.31(-0.91%) |
Nov 18, 2004 | 34.43 | 34.59 | 34.12 | 34.29 | 399,576 | -0.13(-0.38%) |
Nov 17, 2004 | 34.68 | 34.76 | 34.26 | 34.42 | 639,046 | -0.26(-0.75%) |
Nov 16, 2004 | 34.57 | 34.68 | 34.36 | 34.68 | 460,651 | +0.27(+0.78%) |
Nov 15, 2004 | 34.52 | 34.72 | 34.19 | 34.41 | 466,057 | -0.17(-0.48%) |
Nov 12, 2004 | 34.56 | 34.61 | 34.17 | 34.58 | 560,028 | +0.18(+0.53%) |
Nov 11, 2004 | 33.78 | 34.49 | 33.78 | 34.39 | 546,111 | +0.70(+2.09%) |
Nov 10, 2004 | 33.60 | 33.81 | 33.46 | 33.69 | 461,226 | +0.12(+0.36%) |
Nov 09, 2004 | 33.72 | 33.94 | 33.34 | 33.57 | 688,159 | -0.13(-0.39%) |
Nov 08, 2004 | 34.08 | 34.18 | 33.65 | 33.70 | 704,722 | -0.34(-1.00%) |
Nov 05, 2004 | 33.91 | 34.68 | 33.44 | 34.04 | 673,437 | -0.03(-0.10%) |
Nov 04, 2004 | 33.08 | 34.12 | 33.08 | 34.07 | 932,000 | +0.99(+3.00%) |
Nov 03, 2004 | 33.04 | 33.46 | 32.77 | 33.08 | 1,610,728 | +1.30(+4.10%) |
Nov 02, 2004 | 31.65 | 32.30 | 31.59 | 31.78 | 853,787 | +0.05(+0.16%) |
Nov 01, 2004 | 30.95 | 32.19 | 30.91 | 31.73 | 663,890 | +0.89(+2.88%) |
Oct 29, 2004 | 31.30 | 31.55 | 30.74 | 30.84 | 988,934 | -0.24(-0.78%) |
Oct 28, 2004 | 31.46 | 31.46 | 31.03 | 31.08 | 544,270 | -0.19(-0.61%) |
Oct 27, 2004 | 31.21 | 31.34 | 30.80 | 31.27 | 312,852 | +0.13(+0.42%) |
Oct 26, 2004 | 30.95 | 31.14 | 30.65 | 31.14 | 462,837 | +0.47(+1.53%) |
Oct 25, 2004 | 30.32 | 30.68 | 29.91 | 30.67 | 555,542 | -0.17(-0.54%) |
Oct 22, 2004 | 31.48 | 31.48 | 30.73 | 30.84 | 392,215 | -0.63(-2.02%) |
Oct 21, 2004 | 31.21 | 31.68 | 31.05 | 31.47 | 510,340 | +0.43(+1.40%) |
Oct 20, 2004 | 31.47 | 31.54 | 30.83 | 31.04 | 610,406 | -0.43(-1.38%) |
Oct 19, 2004 | 31.43 | 31.89 | 31.40 | 31.47 | 646,292 | +0.00(+0.00%) |
Oct 18, 2004 | 31.44 | 31.48 | 31.23 | 31.47 | 520,921 | -0.07(-0.22%) |
Oct 15, 2004 | 31.34 | 31.91 | 31.34 | 31.54 | 613,397 | +0.23(+0.75%) |
Oct 14, 2004 | 31.17 | 31.50 | 30.99 | 31.31 | 597,064 | +0.16(+0.50%) |
Oct 13, 2004 | 31.65 | 32.01 | 30.91 | 31.15 | 625,934 | -0.41(-1.29%) |
Oct 12, 2004 | 31.64 | 31.73 | 31.33 | 31.56 | 373,007 | -0.07(-0.22%) |
Oct 11, 2004 | 31.21 | 31.72 | 31.21 | 31.63 | 495,157 | +0.37(+1.17%) |
Oct 08, 2004 | 31.76 | 31.88 | 31.12 | 31.26 | 478,594 | -0.45(-1.43%) |
Oct 07, 2004 | 32.32 | 32.32 | 31.72 | 31.72 | 489,981 | -0.60(-1.86%) |
Oct 06, 2004 | 32.53 | 32.59 | 32.11 | 32.32 | 582,802 | -0.04(-0.13%) |
Oct 05, 2004 | 32.69 | 32.77 | 32.27 | 32.36 | 881,621 | -0.50(-1.53%) |
Oct 04, 2004 | 32.96 | 33.30 | 32.79 | 32.86 | 1,088,311 | -0.10(-0.29%) |