Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 33.49 | 33.69 | 32.82 | 32.84 | 922,153 | -0.70(-2.07%) |
Dec 30, 2004 | 33.42 | 33.56 | 33.31 | 33.53 | 154,654 | +0.25(+0.76%) |
Dec 29, 2004 | 33.13 | 33.35 | 33.12 | 33.28 | 234,443 | +0.00(+0.00%) |
Dec 28, 2004 | 33.28 | 33.42 | 33.12 | 33.28 | 404,206 | -0.06(-0.18%) |
Dec 27, 2004 | 33.32 | 33.66 | 33.19 | 33.34 | 234,103 | +0.02(+0.05%) |
Dec 23, 2004 | 33.84 | 33.90 | 33.32 | 33.32 | 285,711 | -0.48(-1.41%) |
Dec 22, 2004 | 33.52 | 33.95 | 33.52 | 33.80 | 324,417 | +0.28(+0.84%) |
Dec 21, 2004 | 33.16 | 33.64 | 33.16 | 33.52 | 369,914 | +0.21(+0.64%) |
Dec 20, 2004 | 33.21 | 33.39 | 32.97 | 33.31 | 269,074 | +0.14(+0.43%) |
Dec 17, 2004 | 32.88 | 33.21 | 32.37 | 33.16 | 991,926 | +0.29(+0.90%) |
Dec 16, 2004 | 33.16 | 33.52 | 32.87 | 32.87 | 320,682 | -0.41(-1.24%) |
Dec 15, 2004 | 33.08 | 33.39 | 32.76 | 33.28 | 445,288 | +0.05(+0.14%) |
Dec 14, 2004 | 33.25 | 33.46 | 32.96 | 33.23 | 344,619 | -0.02(-0.05%) |
Dec 13, 2004 | 33.29 | 33.49 | 33.12 | 33.25 | 295,048 | -0.31(-0.91%) |
Dec 10, 2004 | 33.36 | 33.78 | 33.36 | 33.56 | 319,154 | +0.08(+0.23%) |
Dec 09, 2004 | 32.93 | 33.52 | 32.73 | 33.48 | 426,275 | +0.42(+1.28%) |
Dec 08, 2004 | 32.62 | 33.09 | 32.60 | 33.06 | 657,662 | +0.59(+1.81%) |
Dec 07, 2004 | 33.19 | 33.19 | 32.43 | 32.47 | 418,126 | -0.49(-1.48%) |
Dec 06, 2004 | 32.69 | 33.13 | 32.69 | 32.96 | 407,771 | +0.37(+1.12%) |
Dec 03, 2004 | 31.88 | 32.67 | 31.88 | 32.59 | 355,653 | +0.78(+2.44%) |
Dec 02, 2004 | 32.07 | 32.19 | 31.72 | 31.81 | 391,134 | -0.32(-0.99%) |
Dec 01, 2004 | 31.46 | 32.19 | 31.28 | 32.13 | 359,728 | +0.69(+2.19%) |
Nov 30, 2004 | 31.41 | 31.46 | 31.16 | 31.44 | 453,267 | +0.05(+0.15%) |
Nov 29, 2004 | 31.75 | 31.87 | 31.24 | 31.40 | 433,065 | -0.35(-1.11%) |
Nov 26, 2004 | 31.66 | 31.93 | 31.58 | 31.75 | 143,449 | -0.06(-0.19%) |
Nov 24, 2004 | 31.46 | 32.06 | 31.46 | 31.81 | 426,445 | +0.24(+0.75%) |
Nov 23, 2004 | 30.95 | 31.59 | 30.94 | 31.57 | 394,020 | +0.61(+1.96%) |
Nov 22, 2004 | 30.99 | 31.23 | 30.94 | 30.97 | 776,666 | -0.17(-0.55%) |
Nov 19, 2004 | 31.86 | 31.86 | 31.14 | 31.14 | 709,100 | -0.69(-2.17%) |
Nov 18, 2004 | 32.22 | 32.52 | 31.48 | 31.83 | 1,132,320 | -0.38(-1.19%) |
Nov 17, 2004 | 33.31 | 33.46 | 32.00 | 32.21 | 585,852 | -1.19(-3.56%) |
Nov 16, 2004 | 33.28 | 33.58 | 33.28 | 33.40 | 1,008,563 | -0.17(-0.51%) |
Nov 15, 2004 | 33.05 | 33.61 | 33.00 | 33.57 | 426,105 | +0.47(+1.41%) |
Nov 12, 2004 | 32.16 | 33.10 | 32.16 | 33.10 | 460,567 | +0.94(+2.93%) |
Nov 11, 2004 | 31.60 | 32.16 | 31.60 | 32.16 | 396,397 | +0.67(+2.11%) |
Nov 10, 2004 | 31.47 | 31.60 | 31.37 | 31.50 | 335,112 | +0.16(+0.51%) |
Nov 09, 2004 | 31.55 | 31.57 | 31.31 | 31.34 | 345,977 | -0.21(-0.67%) |
Nov 08, 2004 | 31.43 | 31.65 | 31.37 | 31.55 | 503,347 | +0.12(+0.39%) |
Nov 05, 2004 | 31.66 | 31.66 | 30.60 | 31.43 | 555,125 | -0.27(-0.84%) |
Nov 04, 2004 | 31.19 | 31.81 | 31.14 | 31.69 | 324,077 | +0.41(+1.32%) |
Nov 03, 2004 | 31.22 | 31.33 | 31.05 | 31.28 | 215,429 | +0.47(+1.53%) |
Nov 02, 2004 | 31.04 | 31.17 | 30.68 | 30.81 | 247,684 | -0.30(-0.97%) |
Nov 01, 2004 | 30.93 | 31.21 | 30.87 | 31.11 | 240,045 | +0.33(+1.07%) |
Oct 29, 2004 | 30.72 | 31.04 | 30.69 | 30.78 | 288,427 | -0.09(-0.29%) |
Oct 28, 2004 | 30.45 | 30.87 | 30.35 | 30.87 | 770,894 | +0.41(+1.35%) |
Oct 27, 2004 | 30.34 | 30.74 | 30.34 | 30.45 | 381,288 | +0.12(+0.39%) |
Oct 26, 2004 | 30.34 | 30.37 | 30.09 | 30.34 | 807,733 | +0.06(+0.19%) |
Oct 25, 2004 | 30.50 | 30.50 | 30.18 | 30.28 | 205,583 | -0.14(-0.45%) |
Oct 22, 2004 | 30.69 | 30.83 | 30.23 | 30.41 | 333,414 | -0.34(-1.09%) |
Oct 21, 2004 | 30.59 | 30.88 | 30.48 | 30.75 | 265,170 | +0.28(+0.91%) |
Oct 20, 2004 | 30.42 | 30.69 | 30.10 | 30.47 | 355,484 | -0.04(-0.12%) |
Oct 19, 2004 | 30.75 | 31.14 | 30.51 | 30.51 | 260,586 | -0.31(-1.01%) |
Oct 18, 2004 | 30.56 | 30.87 | 30.45 | 30.82 | 348,354 | +0.26(+0.85%) |
Oct 15, 2004 | 30.18 | 30.62 | 30.18 | 30.56 | 337,319 | +0.23(+0.76%) |
Oct 14, 2004 | 29.79 | 30.33 | 29.74 | 30.33 | 314,231 | +0.45(+1.52%) |
Oct 13, 2004 | 30.19 | 30.20 | 29.80 | 29.88 | 208,638 | -0.37(-1.23%) |
Oct 12, 2004 | 29.81 | 30.25 | 29.65 | 30.25 | 378,062 | +0.40(+1.34%) |
Oct 11, 2004 | 29.80 | 29.88 | 29.76 | 29.85 | 249,382 | -0.07(-0.24%) |
Oct 08, 2004 | 29.82 | 30.11 | 29.75 | 29.92 | 234,443 | +0.17(+0.57%) |
Oct 07, 2004 | 30.14 | 30.16 | 29.65 | 29.75 | 280,109 | -0.37(-1.23%) |
Oct 06, 2004 | 29.87 | 30.12 | 29.87 | 30.12 | 214,750 | +0.19(+0.63%) |
Oct 05, 2004 | 29.81 | 30.04 | 29.39 | 29.93 | 244,968 | +0.08(+0.28%) |
Oct 04, 2004 | 29.74 | 30.18 | 29.73 | 29.85 | 386,720 | +0.14(+0.48%) |