Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.64 | 34.65 | 34.33 | 34.44 | 967,716 | -0.06(-0.18%) |
Dec 30, 2004 | 34.86 | 34.86 | 34.48 | 34.50 | 961,683 | -0.24(-0.70%) |
Dec 29, 2004 | 34.94 | 35.01 | 34.57 | 34.75 | 1,740,323 | -0.36(-1.02%) |
Dec 28, 2004 | 35.09 | 35.18 | 35.02 | 35.10 | 1,006,353 | +0.29(+0.83%) |
Dec 27, 2004 | 34.95 | 35.06 | 34.71 | 34.82 | 1,041,909 | +0.26(+0.77%) |
Dec 23, 2004 | 34.55 | 34.63 | 34.40 | 34.55 | 767,215 | +0.28(+0.82%) |
Dec 22, 2004 | 34.27 | 34.41 | 34.11 | 34.27 | 1,505,036 | +0.13(+0.39%) |
Dec 21, 2004 | 34.36 | 34.43 | 34.01 | 34.14 | 1,883,703 | +0.20(+0.60%) |
Dec 20, 2004 | 34.40 | 34.52 | 33.83 | 33.94 | 2,444,000 | +0.40(+1.18%) |
Dec 17, 2004 | 34.22 | 34.22 | 33.47 | 33.54 | 3,250,623 | -0.62(-1.80%) |
Dec 16, 2004 | 34.59 | 34.65 | 33.88 | 34.15 | 3,012,769 | -0.93(-2.66%) |
Dec 15, 2004 | 35.15 | 35.27 | 34.98 | 35.09 | 1,336,755 | +0.11(+0.31%) |
Dec 14, 2004 | 34.85 | 35.14 | 34.82 | 34.98 | 2,611,897 | -0.08(-0.22%) |
Dec 13, 2004 | 34.83 | 35.19 | 34.67 | 35.06 | 3,295,549 | +1.04(+3.07%) |
Dec 10, 2004 | 34.02 | 34.37 | 34.00 | 34.01 | 1,455,746 | -0.69(-2.00%) |
Dec 09, 2004 | 34.43 | 34.88 | 34.11 | 34.71 | 1,901,160 | -0.06(-0.18%) |
Dec 08, 2004 | 34.67 | 34.86 | 34.51 | 34.77 | 1,176,175 | -0.15(-0.42%) |
Dec 07, 2004 | 35.54 | 35.59 | 34.85 | 34.92 | 1,543,545 | -0.32(-0.91%) |
Dec 06, 2004 | 35.21 | 35.41 | 35.06 | 35.24 | 1,243,564 | -0.09(-0.26%) |
Dec 03, 2004 | 35.21 | 35.41 | 35.05 | 35.33 | 2,527,948 | +0.07(+0.20%) |
Dec 02, 2004 | 35.49 | 35.61 | 35.12 | 35.26 | 2,986,327 | -0.15(-0.42%) |
Dec 01, 2004 | 35.07 | 35.45 | 35.02 | 35.41 | 1,924,907 | +0.74(+2.13%) |
Nov 30, 2004 | 35.10 | 35.14 | 34.67 | 34.67 | 1,689,877 | -0.66(-1.87%) |
Nov 29, 2004 | 35.59 | 35.70 | 35.17 | 35.33 | 1,304,279 | +0.20(+0.58%) |
Nov 26, 2004 | 34.99 | 35.28 | 34.99 | 35.13 | 538,347 | +0.37(+1.05%) |
Nov 24, 2004 | 34.63 | 34.82 | 34.43 | 34.76 | 826,518 | +0.23(+0.68%) |
Nov 23, 2004 | 34.69 | 34.82 | 34.36 | 34.53 | 1,252,165 | +0.10(+0.29%) |
Nov 22, 2004 | 34.11 | 34.50 | 34.01 | 34.43 | 1,491,944 | +0.36(+1.05%) |
Nov 19, 2004 | 34.86 | 34.89 | 34.06 | 34.07 | 1,601,436 | -0.55(-1.58%) |
Nov 18, 2004 | 34.52 | 34.82 | 34.44 | 34.61 | 1,107,758 | -0.61(-1.73%) |
Nov 17, 2004 | 35.11 | 35.44 | 35.07 | 35.22 | 1,416,210 | +0.56(+1.62%) |
Nov 16, 2004 | 34.68 | 34.81 | 34.56 | 34.66 | 931,646 | -0.24(-0.69%) |
Nov 15, 2004 | 34.82 | 35.00 | 34.74 | 34.90 | 1,056,927 | -0.34(-0.95%) |
Nov 12, 2004 | 34.84 | 35.32 | 34.65 | 35.24 | 1,203,772 | +0.01(+0.02%) |
Nov 11, 2004 | 34.82 | 35.31 | 34.82 | 35.23 | 1,038,058 | +0.68(+1.96%) |
Nov 10, 2004 | 34.67 | 34.82 | 34.45 | 34.55 | 1,743,789 | +0.27(+0.80%) |
Nov 09, 2004 | 34.06 | 34.43 | 34.01 | 34.28 | 1,021,371 | +0.41(+1.22%) |
Nov 08, 2004 | 34.16 | 34.22 | 33.87 | 33.87 | 1,854,308 | -0.43(-1.25%) |
Nov 05, 2004 | 34.25 | 34.53 | 33.97 | 34.29 | 2,380,333 | +0.20(+0.59%) |
Nov 04, 2004 | 33.73 | 34.18 | 33.63 | 34.09 | 1,252,550 | +0.37(+1.09%) |
Nov 03, 2004 | 33.96 | 34.01 | 33.65 | 33.73 | 1,477,567 | +0.34(+1.03%) |
Nov 02, 2004 | 33.34 | 33.64 | 33.23 | 33.38 | 2,483,535 | +0.05(+0.16%) |
Nov 01, 2004 | 33.29 | 33.52 | 33.27 | 33.33 | 2,177,907 | +0.10(+0.30%) |
Oct 29, 2004 | 33.11 | 33.39 | 33.03 | 33.23 | 1,320,196 | +0.07(+0.21%) |
Oct 28, 2004 | 32.91 | 33.34 | 32.73 | 33.16 | 2,815,734 | +0.01(+0.02%) |
Oct 27, 2004 | 32.41 | 33.23 | 32.35 | 33.15 | 2,257,491 | +0.81(+2.51%) |
Oct 26, 2004 | 32.11 | 32.40 | 31.97 | 32.34 | 1,117,385 | +0.11(+0.34%) |
Oct 25, 2004 | 32.17 | 32.31 | 31.93 | 32.23 | 1,235,991 | -0.23(-0.72%) |
Oct 22, 2004 | 32.97 | 33.01 | 32.42 | 32.46 | 2,146,458 | -0.68(-2.05%) |
Oct 21, 2004 | 32.70 | 33.26 | 32.61 | 33.14 | 3,586,801 | +1.00(+3.10%) |
Oct 20, 2004 | 31.89 | 32.21 | 31.73 | 32.14 | 2,207,302 | +0.25(+0.78%) |
Oct 19, 2004 | 31.96 | 32.19 | 31.82 | 31.89 | 1,826,710 | +0.31(+0.99%) |
Oct 18, 2004 | 31.01 | 31.58 | 30.97 | 31.58 | 2,067,259 | +0.64(+2.06%) |
Oct 15, 2004 | 30.81 | 31.15 | 30.62 | 30.94 | 1,566,907 | +0.41(+1.33%) |
Oct 14, 2004 | 30.59 | 30.87 | 30.42 | 30.54 | 890,699 | -0.17(-0.56%) |
Oct 13, 2004 | 30.96 | 31.03 | 30.62 | 30.71 | 1,792,823 | -0.12(-0.38%) |
Oct 12, 2004 | 30.27 | 30.88 | 30.24 | 30.83 | 1,765,353 | -0.12(-0.38%) |
Oct 11, 2004 | 31.01 | 31.08 | 30.77 | 30.94 | 1,569,731 | +0.22(+0.71%) |
Oct 08, 2004 | 31.14 | 31.29 | 30.69 | 30.73 | 2,987,097 | -0.52(-1.67%) |
Oct 07, 2004 | 31.44 | 31.50 | 31.19 | 31.25 | 1,654,064 | -0.34(-1.09%) |
Oct 06, 2004 | 31.47 | 31.63 | 31.40 | 31.59 | 2,356,201 | -0.17(-0.54%) |
Oct 05, 2004 | 31.74 | 32.08 | 31.59 | 31.76 | 2,482,252 | +0.11(+0.34%) |
Oct 04, 2004 | 31.93 | 32.05 | 31.61 | 31.65 | 3,032,665 | +0.21(+0.67%) |