Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 33.86 | 34.07 | 33.18 | 33.20 | 912,080 | -0.70(-2.07%) |
Dec 30, 2004 | 33.79 | 33.94 | 33.68 | 33.91 | 152,964 | +0.26(+0.76%) |
Dec 29, 2004 | 33.50 | 33.72 | 33.49 | 33.65 | 231,882 | +0.00(+0.00%) |
Dec 28, 2004 | 33.65 | 33.79 | 33.48 | 33.65 | 399,790 | -0.06(-0.18%) |
Dec 27, 2004 | 33.69 | 34.03 | 33.56 | 33.71 | 231,546 | +0.02(+0.05%) |
Dec 23, 2004 | 34.22 | 34.27 | 33.69 | 33.69 | 282,590 | -0.48(-1.41%) |
Dec 22, 2004 | 33.89 | 34.33 | 33.89 | 34.17 | 320,873 | +0.29(+0.84%) |
Dec 21, 2004 | 33.53 | 34.01 | 33.53 | 33.89 | 365,873 | +0.21(+0.64%) |
Dec 20, 2004 | 33.58 | 33.76 | 33.33 | 33.67 | 266,135 | +0.14(+0.43%) |
Dec 17, 2004 | 33.24 | 33.58 | 32.73 | 33.53 | 981,091 | +0.30(+0.90%) |
Dec 16, 2004 | 33.53 | 33.89 | 33.23 | 33.23 | 317,179 | -0.42(-1.24%) |
Dec 15, 2004 | 33.44 | 33.76 | 33.13 | 33.65 | 440,424 | +0.05(+0.14%) |
Dec 14, 2004 | 33.62 | 33.83 | 33.32 | 33.60 | 340,854 | -0.02(-0.05%) |
Dec 13, 2004 | 33.66 | 33.86 | 33.49 | 33.62 | 291,825 | -0.31(-0.91%) |
Dec 10, 2004 | 33.73 | 34.15 | 33.73 | 33.93 | 315,668 | +0.08(+0.23%) |
Dec 09, 2004 | 33.29 | 33.89 | 33.09 | 33.85 | 421,619 | +0.43(+1.28%) |
Dec 08, 2004 | 32.98 | 33.46 | 32.96 | 33.42 | 650,478 | +0.60(+1.81%) |
Dec 07, 2004 | 33.56 | 33.56 | 32.79 | 32.83 | 413,559 | -0.49(-1.48%) |
Dec 06, 2004 | 33.05 | 33.49 | 33.05 | 33.32 | 403,317 | +0.37(+1.12%) |
Dec 03, 2004 | 32.23 | 33.03 | 32.23 | 32.95 | 351,768 | +0.79(+2.44%) |
Dec 02, 2004 | 32.43 | 32.55 | 32.07 | 32.17 | 386,861 | -0.32(-0.99%) |
Dec 01, 2004 | 31.80 | 32.55 | 31.62 | 32.49 | 355,798 | +0.70(+2.19%) |
Nov 30, 2004 | 31.76 | 31.81 | 31.51 | 31.79 | 448,316 | +0.05(+0.15%) |
Nov 29, 2004 | 32.10 | 32.22 | 31.59 | 31.74 | 428,335 | -0.36(-1.11%) |
Nov 26, 2004 | 32.01 | 32.29 | 31.93 | 32.10 | 141,882 | -0.06(-0.19%) |
Nov 24, 2004 | 31.80 | 32.41 | 31.80 | 32.16 | 421,786 | +0.24(+0.75%) |
Nov 23, 2004 | 31.30 | 31.94 | 31.28 | 31.92 | 389,716 | +0.61(+1.96%) |
Nov 22, 2004 | 31.33 | 31.58 | 31.28 | 31.31 | 768,182 | -0.17(-0.55%) |
Nov 19, 2004 | 32.21 | 32.21 | 31.48 | 31.48 | 701,355 | -0.70(-2.17%) |
Nov 18, 2004 | 32.58 | 32.88 | 31.83 | 32.18 | 1,119,951 | -0.39(-1.19%) |
Nov 17, 2004 | 33.68 | 33.83 | 32.35 | 32.57 | 579,453 | -1.20(-3.56%) |
Nov 16, 2004 | 33.65 | 33.95 | 33.65 | 33.77 | 997,546 | -0.17(-0.51%) |
Nov 15, 2004 | 33.41 | 33.98 | 33.36 | 33.94 | 421,451 | +0.47(+1.41%) |
Nov 12, 2004 | 32.52 | 33.47 | 32.52 | 33.47 | 455,536 | +0.95(+2.93%) |
Nov 11, 2004 | 31.95 | 32.52 | 31.95 | 32.52 | 392,067 | +0.67(+2.11%) |
Nov 10, 2004 | 31.81 | 31.95 | 31.71 | 31.84 | 331,452 | +0.16(+0.51%) |
Nov 09, 2004 | 31.90 | 31.92 | 31.65 | 31.68 | 342,198 | -0.21(-0.67%) |
Nov 08, 2004 | 31.77 | 32.00 | 31.71 | 31.90 | 497,849 | +0.13(+0.39%) |
Nov 05, 2004 | 32.01 | 32.01 | 30.94 | 31.77 | 549,061 | -0.27(-0.84%) |
Nov 04, 2004 | 31.54 | 32.16 | 31.49 | 32.04 | 320,537 | +0.42(+1.32%) |
Nov 03, 2004 | 31.56 | 31.67 | 31.39 | 31.62 | 213,076 | +0.48(+1.53%) |
Nov 02, 2004 | 31.38 | 31.51 | 31.02 | 31.15 | 244,978 | -0.30(-0.97%) |
Nov 01, 2004 | 31.27 | 31.56 | 31.21 | 31.45 | 237,423 | +0.33(+1.07%) |
Oct 29, 2004 | 31.06 | 31.39 | 31.03 | 31.12 | 285,277 | -0.09(-0.29%) |
Oct 28, 2004 | 30.79 | 31.21 | 30.69 | 31.21 | 762,473 | +0.42(+1.35%) |
Oct 27, 2004 | 30.67 | 31.08 | 30.67 | 30.79 | 377,123 | +0.12(+0.39%) |
Oct 26, 2004 | 30.67 | 30.71 | 30.42 | 30.67 | 798,910 | +0.06(+0.19%) |
Oct 25, 2004 | 30.84 | 30.84 | 30.51 | 30.61 | 203,337 | -0.14(-0.45%) |
Oct 22, 2004 | 31.03 | 31.17 | 30.56 | 30.75 | 329,772 | -0.34(-1.09%) |
Oct 21, 2004 | 30.93 | 31.23 | 30.81 | 31.09 | 262,273 | +0.28(+0.91%) |
Oct 20, 2004 | 30.75 | 31.03 | 30.43 | 30.81 | 351,601 | -0.04(-0.12%) |
Oct 19, 2004 | 31.09 | 31.49 | 30.84 | 30.84 | 257,740 | -0.32(-1.01%) |
Oct 18, 2004 | 30.90 | 31.21 | 30.79 | 31.16 | 344,548 | +0.26(+0.85%) |
Oct 15, 2004 | 30.52 | 30.96 | 30.52 | 30.90 | 333,634 | +0.23(+0.76%) |
Oct 14, 2004 | 30.12 | 30.67 | 30.06 | 30.67 | 310,799 | +0.46(+1.52%) |
Oct 13, 2004 | 30.52 | 30.53 | 30.13 | 30.21 | 206,359 | -0.38(-1.23%) |
Oct 12, 2004 | 30.14 | 30.58 | 29.97 | 30.58 | 373,932 | +0.41(+1.34%) |
Oct 11, 2004 | 30.13 | 30.21 | 30.09 | 30.18 | 246,658 | -0.07(-0.24%) |
Oct 08, 2004 | 30.15 | 30.44 | 30.08 | 30.25 | 231,882 | +0.17(+0.57%) |
Oct 07, 2004 | 30.47 | 30.49 | 29.97 | 30.08 | 277,049 | -0.38(-1.23%) |
Oct 06, 2004 | 30.20 | 30.46 | 30.20 | 30.45 | 212,404 | +0.19(+0.63%) |
Oct 05, 2004 | 30.14 | 30.37 | 29.71 | 30.26 | 242,292 | +0.08(+0.28%) |
Oct 04, 2004 | 30.07 | 30.51 | 30.06 | 30.18 | 382,496 | +0.14(+0.48%) |