Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.31 | 38.73 | 38.23 | 38.73 | 638,088 | +0.41(+1.08%) |
Dec 30, 2004 | 38.20 | 38.31 | 38.03 | 38.31 | 361,711 | +0.11(+0.28%) |
Dec 29, 2004 | 37.94 | 38.20 | 37.86 | 38.20 | 395,945 | -0.15(-0.39%) |
Dec 28, 2004 | 38.26 | 38.38 | 38.17 | 38.35 | 302,094 | +0.21(+0.55%) |
Dec 27, 2004 | 38.08 | 38.35 | 37.94 | 38.14 | 386,927 | +0.10(+0.25%) |
Dec 23, 2004 | 38.79 | 38.79 | 38.05 | 38.05 | 321,465 | -0.78(-2.02%) |
Dec 22, 2004 | 38.62 | 38.86 | 38.60 | 38.83 | 392,605 | +0.46(+1.20%) |
Dec 21, 2004 | 38.00 | 38.45 | 37.92 | 38.37 | 490,798 | +0.35(+0.91%) |
Dec 20, 2004 | 37.95 | 38.03 | 37.62 | 38.03 | 333,823 | +0.12(+0.32%) |
Dec 17, 2004 | 37.67 | 38.01 | 37.19 | 37.91 | 495,307 | +0.24(+0.64%) |
Dec 16, 2004 | 38.03 | 38.22 | 37.67 | 37.67 | 454,226 | -0.36(-0.94%) |
Dec 15, 2004 | 37.78 | 38.03 | 37.40 | 38.03 | 464,079 | +0.29(+0.76%) |
Dec 14, 2004 | 37.61 | 37.80 | 37.52 | 37.74 | 587,990 | +0.07(+0.19%) |
Dec 13, 2004 | 37.67 | 37.79 | 37.49 | 37.67 | 809,258 | -0.02(-0.06%) |
Dec 10, 2004 | 37.99 | 37.99 | 37.23 | 37.69 | 335,660 | +0.37(+0.99%) |
Dec 09, 2004 | 37.52 | 37.55 | 37.18 | 37.32 | 680,672 | -0.25(-0.65%) |
Dec 08, 2004 | 37.41 | 37.71 | 37.31 | 37.56 | 337,163 | +0.14(+0.38%) |
Dec 07, 2004 | 37.85 | 37.85 | 37.38 | 37.42 | 1,113,356 | -0.43(-1.12%) |
Dec 06, 2004 | 37.53 | 37.88 | 37.48 | 37.85 | 414,482 | +0.27(+0.72%) |
Dec 03, 2004 | 36.92 | 37.59 | 36.86 | 37.58 | 409,138 | +0.73(+1.98%) |
Dec 02, 2004 | 37.13 | 37.20 | 36.61 | 36.85 | 740,456 | -0.28(-0.76%) |
Dec 01, 2004 | 36.06 | 37.22 | 35.95 | 37.13 | 723,924 | +1.09(+3.02%) |
Nov 30, 2004 | 35.90 | 36.04 | 35.75 | 36.04 | 677,332 | +0.14(+0.38%) |
Nov 29, 2004 | 35.97 | 36.11 | 35.68 | 35.90 | 693,531 | -0.07(-0.18%) |
Nov 26, 2004 | 36.08 | 36.38 | 35.94 | 35.97 | 193,380 | -0.24(-0.66%) |
Nov 24, 2004 | 35.57 | 36.23 | 35.57 | 36.20 | 508,667 | +0.50(+1.41%) |
Nov 23, 2004 | 35.42 | 35.82 | 35.24 | 35.70 | 491,132 | +0.13(+0.37%) |
Nov 22, 2004 | 35.21 | 35.62 | 35.09 | 35.57 | 1,153,936 | +0.00(+0.00%) |
Nov 19, 2004 | 36.16 | 36.16 | 35.47 | 35.57 | 810,260 | -0.59(-1.64%) |
Nov 18, 2004 | 36.08 | 36.47 | 35.40 | 36.16 | 842,824 | +0.19(+0.52%) |
Nov 17, 2004 | 36.92 | 37.11 | 35.71 | 35.98 | 738,118 | -0.94(-2.55%) |
Nov 16, 2004 | 37.16 | 37.33 | 36.92 | 36.92 | 768,511 | -0.24(-0.64%) |
Nov 15, 2004 | 36.74 | 37.28 | 36.70 | 37.16 | 701,045 | +0.42(+1.14%) |
Nov 12, 2004 | 35.63 | 36.77 | 35.62 | 36.74 | 1,128,052 | +1.08(+3.04%) |
Nov 11, 2004 | 35.52 | 35.69 | 35.46 | 35.65 | 390,434 | +0.12(+0.34%) |
Nov 10, 2004 | 35.05 | 35.73 | 34.98 | 35.53 | 463,578 | +0.37(+1.04%) |
Nov 09, 2004 | 34.97 | 35.28 | 34.80 | 35.17 | 348,351 | +0.20(+0.57%) |
Nov 08, 2004 | 34.73 | 35.09 | 34.70 | 34.97 | 607,027 | +0.18(+0.52%) |
Nov 05, 2004 | 35.89 | 35.90 | 34.73 | 34.79 | 1,419,292 | -1.10(-3.07%) |
Nov 04, 2004 | 35.54 | 35.91 | 35.47 | 35.89 | 1,054,407 | +0.29(+0.82%) |
Nov 03, 2004 | 35.52 | 35.91 | 35.48 | 35.60 | 835,142 | +0.26(+0.75%) |
Nov 02, 2004 | 35.66 | 35.68 | 35.33 | 35.34 | 955,212 | -0.32(-0.91%) |
Nov 01, 2004 | 35.76 | 35.78 | 35.44 | 35.66 | 1,343,476 | -0.10(-0.28%) |
Oct 29, 2004 | 35.69 | 35.85 | 35.48 | 35.76 | 503,323 | -0.02(-0.05%) |
Oct 28, 2004 | 35.36 | 35.83 | 35.36 | 35.78 | 377,075 | +0.31(+0.88%) |
Oct 27, 2004 | 35.50 | 35.51 | 35.14 | 35.47 | 852,009 | -0.04(-0.10%) |
Oct 26, 2004 | 35.15 | 35.50 | 35.15 | 35.50 | 536,221 | +0.29(+0.82%) |
Oct 25, 2004 | 35.33 | 35.37 | 35.08 | 35.22 | 442,537 | -0.11(-0.32%) |
Oct 22, 2004 | 35.37 | 35.67 | 35.30 | 35.33 | 615,878 | +0.01(+0.03%) |
Oct 21, 2004 | 34.82 | 35.70 | 34.76 | 35.32 | 691,360 | +0.63(+1.83%) |
Oct 20, 2004 | 34.73 | 34.88 | 34.04 | 34.68 | 624,562 | -0.08(-0.22%) |
Oct 19, 2004 | 35.07 | 35.38 | 34.73 | 34.76 | 637,754 | -0.30(-0.85%) |
Oct 18, 2004 | 34.94 | 35.44 | 34.88 | 35.06 | 515,013 | +0.12(+0.34%) |
Oct 15, 2004 | 35.06 | 35.28 | 34.91 | 34.94 | 618,049 | -0.06(-0.17%) |
Oct 14, 2004 | 34.13 | 35.00 | 34.13 | 35.00 | 658,128 | +0.79(+2.31%) |
Oct 13, 2004 | 34.25 | 34.31 | 33.99 | 34.21 | 330,650 | -0.04(-0.12%) |
Oct 12, 2004 | 33.76 | 34.25 | 33.71 | 34.25 | 259,343 | +0.42(+1.24%) |
Oct 11, 2004 | 34.07 | 34.16 | 33.71 | 33.83 | 336,829 | -0.28(-0.81%) |
Oct 08, 2004 | 33.77 | 34.26 | 33.77 | 34.11 | 437,026 | +0.40(+1.17%) |
Oct 07, 2004 | 34.04 | 34.05 | 33.70 | 33.71 | 378,411 | -0.41(-1.21%) |
Oct 06, 2004 | 33.86 | 34.16 | 33.86 | 34.13 | 360,041 | +0.14(+0.42%) |
Oct 05, 2004 | 33.92 | 34.19 | 33.83 | 33.98 | 344,344 | +0.00(+0.00%) |
Oct 04, 2004 | 33.86 | 34.26 | 33.74 | 33.98 | 592,999 | +0.30(+0.89%) |