Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.34 | 39.42 | 39.26 | 39.26 | 1,258 | -0.24(-0.60%) |
Dec 30, 2004 | 39.44 | 39.49 | 39.35 | 39.49 | 4,335 | +0.06(+0.16%) |
Dec 29, 2004 | 39.47 | 39.47 | 39.41 | 39.43 | 1,538 | +0.01(+0.02%) |
Dec 28, 2004 | 39.39 | 39.42 | 39.24 | 39.42 | 28,807 | +0.06(+0.16%) |
Dec 27, 2004 | 39.36 | 39.36 | 39.36 | 39.36 | 139 | -0.11(-0.29%) |
Dec 23, 2004 | 39.47 | 39.47 | 39.42 | 39.47 | 2,936 | +0.04(+0.09%) |
Dec 22, 2004 | 39.37 | 39.47 | 39.37 | 39.44 | 3,356 | -0.09(-0.24%) |
Dec 21, 2004 | 39.45 | 39.54 | 39.45 | 39.53 | 699 | +0.02(+0.05%) |
Dec 20, 2004 | 39.51 | 39.51 | 39.51 | 39.51 | 139 | +0.26(+0.66%) |
Dec 17, 2004 | 39.31 | 39.31 | 39.21 | 39.25 | 699 | -0.02(-0.05%) |
Dec 16, 2004 | 39.27 | 39.27 | 39.27 | 39.27 | 559 | +0.11(+0.29%) |
Dec 15, 2004 | 39.38 | 39.38 | 39.06 | 39.16 | 24,612 | -0.12(-0.31%) |
Dec 14, 2004 | 39.33 | 39.35 | 39.12 | 39.28 | 37,337 | +0.02(+0.05%) |
Dec 13, 2004 | 39.27 | 39.27 | 39.14 | 39.26 | 2,796 | +0.50(+1.29%) |
Dec 10, 2004 | 38.76 | 38.76 | 38.76 | 38.76 | 419 | +0.02(+0.06%) |
Dec 09, 2004 | 38.25 | 38.74 | 38.19 | 38.74 | 37,058 | +0.29(+0.74%) |
Dec 08, 2004 | 38.42 | 38.58 | 38.42 | 38.45 | 88,519 | -0.28(-0.72%) |
Dec 07, 2004 | 39.16 | 39.16 | 38.73 | 38.73 | 7,831 | -0.37(-0.95%) |
Dec 06, 2004 | 39.15 | 39.15 | 39.07 | 39.10 | 1,258 | -0.21(-0.55%) |
Dec 03, 2004 | 39.32 | 39.47 | 39.26 | 39.32 | 16,780 | -0.01(-0.02%) |
Dec 02, 2004 | 39.28 | 39.67 | 39.28 | 39.32 | 13,704 | +0.58(+1.50%) |
Dec 01, 2004 | 38.56 | 38.74 | 38.56 | 38.74 | 5,453 | +0.57(+1.50%) |
Nov 30, 2004 | 38.23 | 38.23 | 38.04 | 38.17 | 72,997 | -0.12(-0.32%) |
Nov 29, 2004 | 38.39 | 38.39 | 38.08 | 38.29 | 39,435 | +0.16(+0.41%) |
Nov 26, 2004 | 38.16 | 38.16 | 38.10 | 38.14 | 25,171 | +0.25(+0.66%) |
Nov 24, 2004 | 37.92 | 37.92 | 37.83 | 37.89 | 3,775 | -0.01(-0.04%) |
Nov 23, 2004 | 37.88 | 38.02 | 37.84 | 37.90 | 52,021 | -0.21(-0.56%) |
Nov 22, 2004 | 38.00 | 38.11 | 38.00 | 38.11 | 699 | +0.22(+0.58%) |
Nov 19, 2004 | 38.07 | 38.07 | 37.89 | 37.89 | 14,124 | -0.49(-1.27%) |
Nov 18, 2004 | 38.23 | 38.39 | 38.23 | 38.38 | 699 | +0.28(+0.73%) |
Nov 17, 2004 | 38.70 | 38.70 | 38.10 | 38.10 | 18,459 | -0.06(-0.17%) |
Nov 16, 2004 | 38.19 | 38.24 | 38.07 | 38.16 | 14,963 | -0.10(-0.26%) |
Nov 15, 2004 | 38.60 | 38.60 | 38.19 | 38.26 | 28,807 | +0.06(+0.15%) |
Nov 12, 2004 | 38.10 | 38.21 | 38.10 | 38.21 | 1,678 | +0.04(+0.09%) |
Nov 11, 2004 | 37.94 | 38.17 | 37.91 | 38.17 | 14,963 | +0.34(+0.91%) |
Nov 10, 2004 | 37.83 | 38.01 | 37.80 | 37.83 | 7,271 | +0.15(+0.40%) |
Nov 09, 2004 | 37.60 | 37.68 | 37.55 | 37.68 | 9,089 | -0.06(-0.17%) |
Nov 08, 2004 | 37.68 | 37.74 | 37.68 | 37.74 | 699 | +0.12(+0.32%) |
Nov 05, 2004 | 37.59 | 37.62 | 37.59 | 37.62 | 4,055 | +0.27(+0.73%) |
Nov 04, 2004 | 37.26 | 37.35 | 37.26 | 37.35 | 419 | +0.40(+1.08%) |
Nov 03, 2004 | 36.97 | 37.06 | 36.95 | 36.95 | 4,754 | +0.18(+0.49%) |
Nov 02, 2004 | 36.73 | 36.95 | 36.72 | 36.77 | 58,453 | +0.19(+0.51%) |
Nov 01, 2004 | 36.16 | 36.58 | 36.16 | 36.58 | 25,591 | +0.32(+0.89%) |
Oct 29, 2004 | 36.24 | 36.31 | 36.24 | 36.26 | 1,538 | +0.25(+0.70%) |
Oct 28, 2004 | 35.93 | 36.10 | 35.93 | 36.01 | 1,678 | +0.13(+0.36%) |
Oct 27, 2004 | 35.83 | 35.88 | 35.83 | 35.88 | 13,984 | +0.42(+1.19%) |
Oct 26, 2004 | 35.52 | 35.52 | 35.46 | 35.46 | 279 | +0.31(+0.87%) |
Oct 25, 2004 | 35.15 | 35.15 | 35.15 | 35.15 | 279 | -0.39(-1.09%) |
Oct 22, 2004 | 35.60 | 35.63 | 35.54 | 35.54 | 978 | -0.30(-0.84%) |
Oct 21, 2004 | 35.72 | 35.84 | 35.64 | 35.84 | 4,614 | -0.04(-0.12%) |
Oct 20, 2004 | 35.99 | 35.99 | 35.88 | 35.88 | 419 | -0.21(-0.57%) |
Oct 19, 2004 | 36.09 | 36.09 | 36.09 | 36.09 | 139 | -0.30(-0.83%) |
Oct 18, 2004 | 36.39 | 36.39 | 36.39 | 36.39 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 36.39 | 36.39 | 36.39 | 36.39 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 36.39 | 36.39 | 36.39 | 36.39 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 36.39 | 36.39 | 36.39 | 36.39 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 36.39 | 36.39 | 36.39 | 36.39 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 36.51 | 36.51 | 36.39 | 36.39 | 2,796 | -0.29(-0.80%) |
Oct 08, 2004 | 36.68 | 36.68 | 36.68 | 36.68 | 279 | +0.12(+0.33%) |
Oct 07, 2004 | 36.56 | 36.56 | 36.56 | 36.56 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 36.56 | 36.56 | 36.56 | 36.56 | 27,968 | +1.22(+3.44%) |
Oct 05, 2004 | 35.35 | 35.35 | 35.35 | 35.35 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 35.35 | 35.35 | 35.35 | 35.35 | 0 | +0.00(+0.00%) |