Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.65 | 34.66 | 34.34 | 34.45 | 967,463 | -0.06(-0.18%) |
Dec 30, 2004 | 34.87 | 34.87 | 34.49 | 34.51 | 961,431 | -0.24(-0.69%) |
Dec 29, 2004 | 34.95 | 35.02 | 34.58 | 34.75 | 1,739,868 | -0.36(-1.02%) |
Dec 28, 2004 | 35.10 | 35.19 | 35.03 | 35.11 | 1,006,090 | +0.29(+0.83%) |
Dec 27, 2004 | 34.96 | 35.07 | 34.72 | 34.82 | 1,041,636 | +0.27(+0.77%) |
Dec 23, 2004 | 34.56 | 34.64 | 34.40 | 34.56 | 767,015 | +0.28(+0.82%) |
Dec 22, 2004 | 34.28 | 34.42 | 34.12 | 34.28 | 1,504,643 | +0.13(+0.39%) |
Dec 21, 2004 | 34.37 | 34.44 | 34.01 | 34.15 | 1,883,210 | +0.20(+0.60%) |
Dec 20, 2004 | 34.41 | 34.53 | 33.84 | 33.94 | 2,443,361 | +0.40(+1.18%) |
Dec 17, 2004 | 34.22 | 34.23 | 33.48 | 33.55 | 3,249,773 | -0.62(-1.80%) |
Dec 16, 2004 | 34.60 | 34.66 | 33.89 | 34.16 | 3,011,982 | -0.94(-2.66%) |
Dec 15, 2004 | 35.16 | 35.28 | 34.99 | 35.10 | 1,336,405 | +0.11(+0.31%) |
Dec 14, 2004 | 34.86 | 35.14 | 34.82 | 34.99 | 2,611,214 | -0.08(-0.22%) |
Dec 13, 2004 | 34.84 | 35.20 | 34.68 | 35.07 | 3,294,688 | +1.04(+3.07%) |
Dec 10, 2004 | 34.03 | 34.38 | 34.01 | 34.02 | 1,455,365 | -0.69(-2.00%) |
Dec 09, 2004 | 34.44 | 34.89 | 34.12 | 34.72 | 1,900,663 | -0.06(-0.18%) |
Dec 08, 2004 | 34.68 | 34.87 | 34.52 | 34.78 | 1,175,867 | -0.15(-0.42%) |
Dec 07, 2004 | 35.55 | 35.60 | 34.86 | 34.93 | 1,543,141 | -0.32(-0.91%) |
Dec 06, 2004 | 35.22 | 35.42 | 35.07 | 35.25 | 1,243,239 | -0.09(-0.26%) |
Dec 03, 2004 | 35.22 | 35.42 | 35.06 | 35.34 | 2,527,288 | +0.07(+0.20%) |
Dec 02, 2004 | 35.50 | 35.62 | 35.13 | 35.27 | 2,985,546 | -0.15(-0.42%) |
Dec 01, 2004 | 35.07 | 35.46 | 35.03 | 35.42 | 1,924,403 | +0.74(+2.13%) |
Nov 30, 2004 | 35.11 | 35.15 | 34.68 | 34.68 | 1,689,435 | -0.66(-1.87%) |
Nov 29, 2004 | 35.60 | 35.71 | 35.18 | 35.34 | 1,303,938 | +0.20(+0.58%) |
Nov 26, 2004 | 35.00 | 35.28 | 35.00 | 35.14 | 538,206 | +0.37(+1.05%) |
Nov 24, 2004 | 34.64 | 34.82 | 34.44 | 34.77 | 826,302 | +0.23(+0.68%) |
Nov 23, 2004 | 34.70 | 34.83 | 34.37 | 34.54 | 1,251,837 | +0.10(+0.29%) |
Nov 22, 2004 | 34.12 | 34.51 | 34.02 | 34.44 | 1,491,554 | +0.36(+1.05%) |
Nov 19, 2004 | 34.87 | 34.90 | 34.07 | 34.08 | 1,601,017 | -0.55(-1.58%) |
Nov 18, 2004 | 34.53 | 34.83 | 34.45 | 34.62 | 1,107,469 | -0.61(-1.73%) |
Nov 17, 2004 | 35.12 | 35.45 | 35.08 | 35.23 | 1,415,840 | +0.56(+1.62%) |
Nov 16, 2004 | 34.69 | 34.82 | 34.57 | 34.67 | 931,403 | -0.24(-0.69%) |
Nov 15, 2004 | 34.82 | 35.01 | 34.75 | 34.91 | 1,056,651 | -0.34(-0.95%) |
Nov 12, 2004 | 34.85 | 35.33 | 34.66 | 35.25 | 1,203,458 | +0.01(+0.02%) |
Nov 11, 2004 | 34.83 | 35.32 | 34.83 | 35.24 | 1,037,787 | +0.68(+1.96%) |
Nov 10, 2004 | 34.68 | 34.82 | 34.46 | 34.56 | 1,743,333 | +0.27(+0.80%) |
Nov 09, 2004 | 34.07 | 34.44 | 34.02 | 34.29 | 1,021,104 | +0.41(+1.22%) |
Nov 08, 2004 | 34.17 | 34.22 | 33.87 | 33.87 | 1,853,823 | -0.43(-1.25%) |
Nov 05, 2004 | 34.26 | 34.54 | 33.98 | 34.30 | 2,379,711 | +0.20(+0.59%) |
Nov 04, 2004 | 33.74 | 34.19 | 33.64 | 34.10 | 1,252,222 | +0.37(+1.09%) |
Nov 03, 2004 | 33.97 | 34.02 | 33.66 | 33.73 | 1,477,181 | +0.34(+1.03%) |
Nov 02, 2004 | 33.34 | 33.65 | 33.24 | 33.39 | 2,482,886 | +0.05(+0.16%) |
Nov 01, 2004 | 33.30 | 33.53 | 33.27 | 33.34 | 2,177,338 | +0.10(+0.30%) |
Oct 29, 2004 | 33.12 | 33.40 | 33.04 | 33.24 | 1,319,851 | +0.07(+0.21%) |
Oct 28, 2004 | 32.92 | 33.34 | 32.74 | 33.17 | 2,814,998 | +0.01(+0.02%) |
Oct 27, 2004 | 32.42 | 33.24 | 32.35 | 33.16 | 2,256,901 | +0.81(+2.51%) |
Oct 26, 2004 | 32.12 | 32.41 | 31.98 | 32.35 | 1,117,093 | +0.11(+0.34%) |
Oct 25, 2004 | 32.18 | 32.32 | 31.93 | 32.24 | 1,235,668 | -0.23(-0.72%) |
Oct 22, 2004 | 32.98 | 33.02 | 32.42 | 32.47 | 2,145,897 | -0.68(-2.05%) |
Oct 21, 2004 | 32.71 | 33.27 | 32.62 | 33.15 | 3,585,864 | +1.00(+3.10%) |
Oct 20, 2004 | 31.90 | 32.22 | 31.74 | 32.15 | 2,206,725 | +0.25(+0.78%) |
Oct 19, 2004 | 31.97 | 32.20 | 31.83 | 31.90 | 1,826,233 | +0.31(+0.99%) |
Oct 18, 2004 | 31.01 | 31.59 | 30.98 | 31.59 | 2,066,719 | +0.64(+2.06%) |
Oct 15, 2004 | 30.82 | 31.16 | 30.63 | 30.95 | 1,566,497 | +0.41(+1.33%) |
Oct 14, 2004 | 30.60 | 30.88 | 30.43 | 30.55 | 890,466 | -0.17(-0.56%) |
Oct 13, 2004 | 30.97 | 31.04 | 30.62 | 30.72 | 1,792,354 | -0.12(-0.38%) |
Oct 12, 2004 | 30.27 | 30.89 | 30.25 | 30.84 | 1,764,892 | -0.12(-0.38%) |
Oct 11, 2004 | 31.01 | 31.08 | 30.78 | 30.95 | 1,569,320 | +0.22(+0.71%) |
Oct 08, 2004 | 31.15 | 31.29 | 30.70 | 30.73 | 2,986,316 | -0.52(-1.67%) |
Oct 07, 2004 | 31.45 | 31.51 | 31.19 | 31.26 | 1,653,632 | -0.34(-1.09%) |
Oct 06, 2004 | 31.48 | 31.64 | 31.40 | 31.60 | 2,355,585 | -0.17(-0.54%) |
Oct 05, 2004 | 31.75 | 32.09 | 31.60 | 31.77 | 2,481,603 | +0.11(+0.34%) |
Oct 04, 2004 | 31.93 | 32.06 | 31.62 | 31.66 | 3,031,872 | +0.21(+0.67%) |