Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.60 | 40.00 | 39.45 | 39.52 | 209,352 | -0.11(-0.27%) |
Dec 30, 2004 | 39.65 | 39.74 | 39.43 | 39.62 | 204,788 | -0.05(-0.14%) |
Dec 29, 2004 | 39.44 | 39.76 | 39.38 | 39.68 | 185,756 | +0.05(+0.11%) |
Dec 28, 2004 | 39.61 | 39.94 | 39.38 | 39.63 | 469,233 | +0.09(+0.23%) |
Dec 27, 2004 | 40.03 | 40.03 | 39.46 | 39.54 | 187,092 | -0.20(-0.50%) |
Dec 23, 2004 | 39.87 | 40.05 | 39.57 | 39.74 | 224,711 | -0.10(-0.25%) |
Dec 22, 2004 | 40.25 | 40.40 | 39.44 | 39.84 | 509,300 | -0.17(-0.43%) |
Dec 21, 2004 | 39.80 | 40.28 | 39.53 | 40.01 | 1,100,851 | +0.25(+0.63%) |
Dec 20, 2004 | 39.53 | 39.83 | 39.51 | 39.76 | 397,223 | +0.69(+1.77%) |
Dec 17, 2004 | 39.53 | 39.64 | 38.84 | 39.07 | 945,812 | -0.91(-2.27%) |
Dec 16, 2004 | 40.21 | 40.23 | 39.63 | 39.97 | 574,299 | -0.40(-1.00%) |
Dec 15, 2004 | 39.97 | 40.38 | 39.59 | 40.38 | 406,906 | +0.20(+0.49%) |
Dec 14, 2004 | 40.21 | 40.40 | 39.89 | 40.18 | 406,127 | +0.10(+0.25%) |
Dec 13, 2004 | 39.12 | 40.08 | 39.12 | 40.08 | 265,223 | +0.95(+2.43%) |
Dec 10, 2004 | 37.93 | 39.25 | 37.93 | 39.13 | 322,765 | +0.11(+0.28%) |
Dec 09, 2004 | 38.99 | 39.43 | 38.63 | 39.02 | 449,533 | -0.40(-1.03%) |
Dec 08, 2004 | 39.33 | 39.57 | 38.73 | 39.43 | 433,951 | +0.32(+0.83%) |
Dec 07, 2004 | 38.41 | 39.33 | 38.37 | 39.10 | 735,125 | +0.80(+2.09%) |
Dec 06, 2004 | 38.77 | 38.86 | 38.21 | 38.30 | 932,568 | -0.93(-2.36%) |
Dec 03, 2004 | 39.53 | 39.81 | 39.01 | 39.23 | 690,160 | -0.28(-0.71%) |
Dec 02, 2004 | 40.07 | 40.16 | 39.33 | 39.51 | 622,936 | -0.43(-1.08%) |
Dec 01, 2004 | 40.43 | 40.61 | 39.89 | 39.94 | 612,474 | -0.25(-0.63%) |
Nov 30, 2004 | 39.08 | 40.32 | 39.08 | 40.19 | 634,177 | +0.94(+2.40%) |
Nov 29, 2004 | 39.51 | 39.62 | 38.73 | 39.25 | 238,289 | -0.15(-0.39%) |
Nov 26, 2004 | 39.06 | 39.40 | 38.99 | 39.40 | 268,228 | +0.49(+1.27%) |
Nov 24, 2004 | 38.72 | 38.97 | 38.69 | 38.90 | 249,642 | +0.49(+1.26%) |
Nov 23, 2004 | 39.04 | 39.04 | 38.19 | 38.42 | 477,914 | -0.53(-1.36%) |
Nov 22, 2004 | 38.20 | 38.96 | 38.00 | 38.95 | 262,218 | +0.45(+1.17%) |
Nov 19, 2004 | 38.63 | 38.63 | 38.37 | 38.50 | 347,918 | -0.13(-0.35%) |
Nov 18, 2004 | 38.95 | 39.05 | 38.55 | 38.63 | 436,623 | -0.03(-0.07%) |
Nov 17, 2004 | 38.90 | 39.37 | 38.56 | 38.66 | 405,459 | +0.14(+0.37%) |
Nov 16, 2004 | 38.68 | 38.74 | 38.40 | 38.52 | 450,201 | -0.15(-0.40%) |
Nov 15, 2004 | 38.72 | 38.82 | 38.19 | 38.67 | 644,305 | -0.05(-0.14%) |
Nov 12, 2004 | 38.28 | 38.74 | 38.28 | 38.72 | 682,703 | +0.40(+1.06%) |
Nov 11, 2004 | 37.87 | 38.41 | 37.48 | 38.32 | 564,059 | +0.35(+0.92%) |
Nov 10, 2004 | 38.01 | 38.41 | 37.83 | 37.97 | 569,847 | -0.04(-0.09%) |
Nov 09, 2004 | 37.79 | 38.19 | 37.72 | 38.01 | 658,885 | +0.40(+1.05%) |
Nov 08, 2004 | 37.75 | 37.75 | 37.35 | 37.61 | 508,187 | -0.13(-0.36%) |
Nov 05, 2004 | 37.47 | 37.80 | 37.07 | 37.75 | 656,548 | +0.35(+0.94%) |
Nov 04, 2004 | 36.57 | 37.40 | 36.54 | 37.40 | 548,811 | +0.93(+2.56%) |
Nov 03, 2004 | 36.43 | 36.91 | 36.31 | 36.46 | 1,155,276 | +0.40(+1.12%) |
Nov 02, 2004 | 36.34 | 36.43 | 35.98 | 36.06 | 1,451,886 | -0.29(-0.79%) |
Nov 01, 2004 | 35.89 | 36.79 | 35.89 | 36.34 | 975,974 | +0.54(+1.51%) |
Oct 29, 2004 | 35.96 | 36.06 | 35.67 | 35.80 | 931,677 | -0.20(-0.55%) |
Oct 28, 2004 | 34.32 | 36.46 | 33.98 | 36.00 | 2,559,303 | +2.19(+6.48%) |
Oct 27, 2004 | 33.60 | 33.86 | 33.24 | 33.81 | 470,680 | -0.01(-0.03%) |
Oct 26, 2004 | 33.84 | 33.87 | 33.59 | 33.82 | 630,616 | -0.01(-0.03%) |
Oct 25, 2004 | 33.69 | 34.06 | 33.68 | 33.83 | 480,474 | -0.04(-0.13%) |
Oct 22, 2004 | 34.26 | 34.41 | 33.78 | 33.87 | 498,282 | -0.39(-1.13%) |
Oct 21, 2004 | 33.91 | 34.31 | 33.71 | 34.26 | 676,359 | +0.46(+1.36%) |
Oct 20, 2004 | 33.27 | 33.80 | 33.26 | 33.80 | 536,123 | +0.58(+1.73%) |
Oct 19, 2004 | 33.74 | 33.90 | 33.15 | 33.23 | 605,128 | -0.51(-1.52%) |
Oct 18, 2004 | 33.53 | 33.81 | 33.24 | 33.74 | 593,219 | -0.11(-0.32%) |
Oct 15, 2004 | 33.39 | 33.87 | 33.39 | 33.85 | 638,518 | +0.46(+1.37%) |
Oct 14, 2004 | 32.76 | 33.42 | 32.76 | 33.39 | 747,924 | +0.63(+1.92%) |
Oct 13, 2004 | 33.45 | 33.49 | 32.17 | 32.76 | 1,063,009 | -0.71(-2.12%) |
Oct 12, 2004 | 33.77 | 33.85 | 33.16 | 33.47 | 919,212 | -0.30(-0.88%) |
Oct 11, 2004 | 33.92 | 34.01 | 33.60 | 33.77 | 470,457 | -0.03(-0.08%) |
Oct 08, 2004 | 34.14 | 34.27 | 33.57 | 33.79 | 456,322 | -0.43(-1.26%) |
Oct 07, 2004 | 34.68 | 34.86 | 34.15 | 34.22 | 541,800 | -0.44(-1.27%) |
Oct 06, 2004 | 34.13 | 34.67 | 34.05 | 34.66 | 646,309 | +0.53(+1.55%) |
Oct 05, 2004 | 33.77 | 34.13 | 33.65 | 34.13 | 438,626 | +0.25(+0.74%) |
Oct 04, 2004 | 33.87 | 33.94 | 33.48 | 33.88 | 527,442 | +0.15(+0.45%) |