Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.99 | 40.26 | 39.59 | 39.66 | 198,903 | -0.23(-0.57%) |
Dec 30, 2004 | 40.12 | 40.47 | 39.67 | 39.89 | 225,158 | -0.22(-0.55%) |
Dec 29, 2004 | 40.24 | 40.32 | 39.99 | 40.11 | 276,091 | -0.13(-0.33%) |
Dec 28, 2004 | 39.55 | 40.24 | 39.33 | 40.24 | 417,760 | +0.70(+1.76%) |
Dec 27, 2004 | 39.42 | 40.66 | 38.94 | 39.55 | 443,700 | +0.30(+0.75%) |
Dec 23, 2004 | 39.20 | 39.49 | 39.05 | 39.25 | 323,874 | +0.06(+0.15%) |
Dec 22, 2004 | 39.37 | 39.82 | 38.99 | 39.19 | 555,858 | -0.18(-0.46%) |
Dec 21, 2004 | 37.80 | 39.46 | 36.95 | 39.37 | 1,070,551 | +2.25(+6.05%) |
Dec 20, 2004 | 36.17 | 37.14 | 35.96 | 37.13 | 976,770 | +1.60(+4.50%) |
Dec 17, 2004 | 35.09 | 35.53 | 34.76 | 35.53 | 407,363 | +0.22(+0.62%) |
Dec 16, 2004 | 35.55 | 36.09 | 35.23 | 35.31 | 319,674 | -0.24(-0.67%) |
Dec 15, 2004 | 35.80 | 35.82 | 35.19 | 35.55 | 347,503 | -0.12(-0.35%) |
Dec 14, 2004 | 35.47 | 35.74 | 35.42 | 35.67 | 307,702 | +0.20(+0.56%) |
Dec 13, 2004 | 35.66 | 35.91 | 35.23 | 35.47 | 438,239 | +0.15(+0.43%) |
Dec 10, 2004 | 34.66 | 35.57 | 34.48 | 35.32 | 259,288 | +0.50(+1.45%) |
Dec 09, 2004 | 34.85 | 35.04 | 34.38 | 34.81 | 194,912 | -0.19(-0.54%) |
Dec 08, 2004 | 34.42 | 35.14 | 34.33 | 35.00 | 398,857 | +0.12(+0.35%) |
Dec 07, 2004 | 35.76 | 35.98 | 34.87 | 34.88 | 316,838 | -0.82(-2.29%) |
Dec 06, 2004 | 36.23 | 36.37 | 35.30 | 35.70 | 311,692 | -0.36(-1.00%) |
Dec 03, 2004 | 35.52 | 36.09 | 35.17 | 36.06 | 349,079 | +0.74(+2.10%) |
Dec 02, 2004 | 35.47 | 35.90 | 35.32 | 35.32 | 437,398 | -0.17(-0.48%) |
Dec 01, 2004 | 35.01 | 35.57 | 34.76 | 35.49 | 515,007 | +0.49(+1.39%) |
Nov 30, 2004 | 34.90 | 35.23 | 34.88 | 35.00 | 276,196 | +0.14(+0.41%) |
Nov 29, 2004 | 34.61 | 35.17 | 34.20 | 34.86 | 396,652 | +0.46(+1.33%) |
Nov 26, 2004 | 34.46 | 34.99 | 34.38 | 34.40 | 133,057 | +0.18(+0.53%) |
Nov 24, 2004 | 34.18 | 34.47 | 33.98 | 34.22 | 408,834 | +0.42(+1.24%) |
Nov 23, 2004 | 34.04 | 34.38 | 33.56 | 33.80 | 505,030 | -0.10(-0.28%) |
Nov 22, 2004 | 34.37 | 34.37 | 33.10 | 33.90 | 653,105 | -0.47(-1.36%) |
Nov 19, 2004 | 34.91 | 34.96 | 34.33 | 34.37 | 337,317 | -0.54(-1.55%) |
Nov 18, 2004 | 34.98 | 35.18 | 34.76 | 34.91 | 212,030 | -0.11(-0.33%) |
Nov 17, 2004 | 35.22 | 35.46 | 34.69 | 35.02 | 357,375 | +0.03(+0.08%) |
Nov 16, 2004 | 35.45 | 35.45 | 34.98 | 34.99 | 325,345 | -0.46(-1.29%) |
Nov 15, 2004 | 35.57 | 35.71 | 35.35 | 35.45 | 358,110 | -0.16(-0.45%) |
Nov 12, 2004 | 35.50 | 35.66 | 35.11 | 35.61 | 415,765 | +0.11(+0.32%) |
Nov 11, 2004 | 34.98 | 35.63 | 34.88 | 35.50 | 395,391 | +0.51(+1.47%) |
Nov 10, 2004 | 35.33 | 35.79 | 34.94 | 34.98 | 452,101 | +0.08(+0.22%) |
Nov 09, 2004 | 35.18 | 35.23 | 34.33 | 34.91 | 477,095 | -0.13(-0.38%) |
Nov 08, 2004 | 34.66 | 35.34 | 34.44 | 35.04 | 830,270 | +0.79(+2.31%) |
Nov 05, 2004 | 34.50 | 34.85 | 33.71 | 34.25 | 696,162 | -0.03(-0.08%) |
Nov 04, 2004 | 32.86 | 34.44 | 32.86 | 34.28 | 987,691 | +1.84(+5.66%) |
Nov 03, 2004 | 32.48 | 32.76 | 32.26 | 32.44 | 395,286 | +0.63(+1.98%) |
Nov 02, 2004 | 31.66 | 32.61 | 31.63 | 31.81 | 719,371 | -0.14(-0.45%) |
Nov 01, 2004 | 31.99 | 32.10 | 31.66 | 31.96 | 487,492 | +0.07(+0.21%) |
Oct 29, 2004 | 32.01 | 32.19 | 31.69 | 31.89 | 457,037 | -0.12(-0.39%) |
Oct 28, 2004 | 31.66 | 32.19 | 31.49 | 32.01 | 1,058,053 | +0.87(+2.78%) |
Oct 27, 2004 | 28.09 | 31.85 | 28.09 | 31.15 | 3,324,862 | +3.53(+12.79%) |
Oct 26, 2004 | 27.91 | 28.06 | 27.58 | 27.61 | 704,144 | -0.30(-1.06%) |
Oct 25, 2004 | 27.80 | 28.26 | 27.38 | 27.91 | 548,297 | +0.06(+0.21%) |
Oct 22, 2004 | 28.95 | 28.99 | 27.84 | 27.85 | 825,754 | -0.95(-3.31%) |
Oct 21, 2004 | 28.61 | 28.92 | 28.47 | 28.80 | 416,605 | +0.25(+0.87%) |
Oct 20, 2004 | 29.00 | 29.00 | 28.17 | 28.56 | 459,872 | -0.43(-1.48%) |
Oct 19, 2004 | 29.04 | 29.47 | 28.93 | 28.99 | 629,476 | -0.04(-0.13%) |
Oct 18, 2004 | 28.54 | 29.02 | 28.41 | 29.02 | 596,290 | +0.58(+2.04%) |
Oct 15, 2004 | 27.53 | 28.55 | 27.53 | 28.44 | 721,471 | +1.15(+4.22%) |
Oct 14, 2004 | 27.57 | 27.68 | 27.23 | 27.29 | 431,622 | -0.18(-0.66%) |
Oct 13, 2004 | 26.80 | 27.61 | 26.80 | 27.47 | 684,715 | +0.78(+2.93%) |
Oct 12, 2004 | 26.42 | 26.77 | 26.04 | 26.69 | 246,371 | +0.27(+1.01%) |
Oct 11, 2004 | 26.90 | 26.93 | 26.39 | 26.42 | 339,207 | -0.33(-1.25%) |
Oct 08, 2004 | 26.71 | 27.02 | 26.71 | 26.76 | 345,403 | -0.04(-0.14%) |
Oct 07, 2004 | 26.85 | 27.01 | 26.47 | 26.80 | 402,428 | -0.06(-0.21%) |
Oct 06, 2004 | 26.61 | 26.89 | 26.56 | 26.85 | 273,361 | +0.24(+0.89%) |
Oct 05, 2004 | 26.85 | 26.90 | 26.48 | 26.61 | 352,439 | -0.05(-0.18%) |
Oct 04, 2004 | 26.76 | 26.97 | 26.53 | 26.66 | 471,004 | +0.00(+0.00%) |