Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 33.81 | 34.18 | 33.81 | 33.98 | 52,800 | +0.04(+0.12%) |
Dec 30, 2004 | 33.90 | 34.18 | 33.76 | 33.94 | 43,100 | +0.25(+0.74%) |
Dec 29, 2004 | 33.83 | 33.91 | 33.63 | 33.69 | 79,900 | -0.30(-0.88%) |
Dec 28, 2004 | 34.00 | 34.09 | 33.95 | 33.99 | 40,500 | -0.10(-0.29%) |
Dec 27, 2004 | 33.86 | 34.27 | 33.86 | 34.09 | 41,600 | -0.03(-0.09%) |
Dec 23, 2004 | 33.96 | 34.20 | 33.93 | 34.12 | 53,400 | +0.38(+1.13%) |
Dec 22, 2004 | 33.60 | 34.10 | 33.60 | 33.74 | 94,200 | -0.03(-0.09%) |
Dec 21, 2004 | 33.57 | 33.78 | 33.37 | 33.77 | 287,000 | +0.16(+0.48%) |
Dec 20, 2004 | 33.64 | 33.91 | 33.60 | 33.61 | 76,000 | +0.36(+1.08%) |
Dec 17, 2004 | 33.22 | 33.37 | 33.01 | 33.25 | 119,800 | -0.33(-0.98%) |
Dec 16, 2004 | 33.85 | 33.91 | 33.51 | 33.58 | 92,700 | -0.48(-1.41%) |
Dec 15, 2004 | 34.04 | 34.20 | 33.90 | 34.06 | 64,700 | +0.63(+1.88%) |
Dec 14, 2004 | 33.31 | 33.56 | 33.25 | 33.43 | 69,100 | +0.35(+1.06%) |
Dec 13, 2004 | 32.83 | 33.15 | 32.74 | 33.08 | 99,000 | +0.74(+2.29%) |
Dec 10, 2004 | 31.91 | 32.44 | 31.91 | 32.34 | 208,500 | -0.23(-0.71%) |
Dec 09, 2004 | 32.20 | 32.65 | 32.06 | 32.57 | 109,400 | -0.03(-0.09%) |
Dec 08, 2004 | 32.48 | 32.82 | 32.41 | 32.60 | 107,100 | +0.04(+0.12%) |
Dec 07, 2004 | 32.97 | 33.06 | 32.50 | 32.56 | 149,500 | -0.59(-1.78%) |
Dec 06, 2004 | 32.88 | 33.27 | 32.75 | 33.15 | 271,300 | +0.63(+1.94%) |
Dec 03, 2004 | 32.45 | 32.77 | 32.41 | 32.52 | 84,500 | -0.03(-0.09%) |
Dec 02, 2004 | 32.48 | 32.68 | 32.47 | 32.55 | 291,400 | -0.26(-0.79%) |
Dec 01, 2004 | 32.19 | 32.89 | 32.19 | 32.81 | 161,400 | +0.98(+3.08%) |
Nov 30, 2004 | 32.23 | 32.42 | 31.59 | 31.83 | 325,500 | -0.19(-0.59%) |
Nov 29, 2004 | 32.26 | 32.41 | 31.74 | 32.02 | 198,400 | +0.17(+0.53%) |
Nov 26, 2004 | 31.76 | 32.10 | 31.75 | 31.85 | 34,700 | +0.65(+2.08%) |
Nov 24, 2004 | 31.38 | 31.47 | 31.07 | 31.20 | 54,100 | +0.18(+0.58%) |
Nov 23, 2004 | 31.01 | 31.25 | 30.86 | 31.02 | 127,100 | -0.50(-1.59%) |
Nov 22, 2004 | 31.12 | 31.60 | 31.08 | 31.52 | 61,800 | +0.21(+0.67%) |
Nov 19, 2004 | 31.92 | 31.94 | 31.22 | 31.31 | 67,700 | -0.26(-0.82%) |
Nov 18, 2004 | 32.01 | 32.06 | 31.50 | 31.57 | 98,100 | +0.15(+0.48%) |
Nov 17, 2004 | 31.49 | 31.94 | 31.23 | 31.42 | 67,600 | +0.52(+1.68%) |
Nov 16, 2004 | 31.19 | 31.19 | 30.85 | 30.90 | 88,700 | -0.21(-0.68%) |
Nov 15, 2004 | 31.09 | 31.19 | 30.85 | 31.11 | 65,700 | -0.28(-0.89%) |
Nov 12, 2004 | 31.12 | 31.40 | 30.84 | 31.39 | 75,000 | +0.35(+1.13%) |
Nov 11, 2004 | 30.86 | 31.15 | 30.74 | 31.04 | 156,800 | +1.03(+3.43%) |
Nov 10, 2004 | 30.18 | 30.24 | 29.88 | 30.01 | 46,800 | +0.04(+0.13%) |
Nov 09, 2004 | 29.94 | 30.14 | 29.88 | 29.97 | 51,200 | -0.10(-0.33%) |
Nov 08, 2004 | 30.03 | 30.29 | 29.90 | 30.07 | 79,000 | -0.13(-0.43%) |
Nov 05, 2004 | 29.99 | 30.26 | 29.67 | 30.20 | 107,200 | +0.38(+1.27%) |
Nov 04, 2004 | 29.55 | 29.95 | 29.42 | 29.82 | 168,900 | +0.72(+2.47%) |
Nov 03, 2004 | 29.30 | 29.42 | 28.80 | 29.10 | 90,600 | +0.25(+0.87%) |
Nov 02, 2004 | 28.78 | 29.10 | 28.78 | 28.85 | 78,200 | +0.05(+0.17%) |
Nov 01, 2004 | 28.40 | 28.90 | 28.40 | 28.80 | 80,600 | +0.43(+1.52%) |
Oct 29, 2004 | 28.33 | 28.66 | 28.24 | 28.37 | 95,100 | +0.06(+0.21%) |
Oct 28, 2004 | 28.36 | 28.74 | 28.28 | 28.31 | 78,600 | +0.21(+0.75%) |
Oct 27, 2004 | 27.76 | 28.24 | 27.61 | 28.10 | 78,700 | +0.18(+0.64%) |
Oct 26, 2004 | 27.75 | 27.92 | 27.55 | 27.92 | 65,300 | +0.05(+0.18%) |
Oct 25, 2004 | 28.06 | 28.38 | 27.73 | 27.87 | 56,400 | -0.30(-1.06%) |
Oct 22, 2004 | 28.49 | 28.58 | 28.17 | 28.17 | 60,700 | -0.03(-0.11%) |
Oct 21, 2004 | 28.06 | 28.25 | 27.87 | 28.20 | 66,700 | +0.23(+0.82%) |
Oct 20, 2004 | 27.84 | 28.10 | 27.68 | 27.97 | 57,800 | +0.21(+0.76%) |
Oct 19, 2004 | 28.11 | 28.25 | 27.60 | 27.76 | 104,100 | +0.06(+0.22%) |
Oct 18, 2004 | 27.71 | 27.86 | 27.57 | 27.70 | 149,500 | +0.26(+0.95%) |
Oct 15, 2004 | 27.34 | 27.73 | 27.00 | 27.44 | 147,700 | +0.12(+0.44%) |
Oct 14, 2004 | 27.34 | 27.85 | 27.26 | 27.32 | 53,700 | -0.31(-1.12%) |
Oct 13, 2004 | 27.91 | 27.96 | 27.46 | 27.63 | 67,900 | -0.04(-0.14%) |
Oct 12, 2004 | 27.46 | 27.72 | 27.30 | 27.67 | 52,300 | -0.32(-1.14%) |
Oct 11, 2004 | 28.03 | 28.14 | 27.95 | 27.99 | 62,100 | -0.26(-0.92%) |
Oct 08, 2004 | 28.08 | 28.42 | 28.05 | 28.25 | 125,800 | +0.00(+0.00%) |
Oct 07, 2004 | 28.45 | 28.50 | 28.14 | 28.25 | 83,400 | -0.45(-1.57%) |
Oct 06, 2004 | 28.30 | 28.74 | 28.25 | 28.70 | 149,400 | +0.18(+0.63%) |
Oct 05, 2004 | 28.42 | 28.67 | 28.37 | 28.52 | 143,800 | +0.54(+1.93%) |
Oct 04, 2004 | 28.24 | 28.29 | 27.98 | 27.98 | 59,900 | -0.20(-0.71%) |