Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 34.96 | 35.19 | 34.92 | 35.03 | 172,268 | +0.00(+0.00%) |
Dec 30, 2004 | 34.94 | 35.11 | 34.91 | 35.03 | 164,823 | +0.17(+0.50%) |
Dec 29, 2004 | 34.76 | 34.92 | 34.66 | 34.85 | 181,052 | +0.09(+0.27%) |
Dec 28, 2004 | 34.58 | 34.76 | 34.47 | 34.76 | 239,269 | +0.35(+1.01%) |
Dec 27, 2004 | 34.76 | 34.76 | 34.35 | 34.41 | 253,563 | -0.36(-1.04%) |
Dec 23, 2004 | 34.66 | 34.94 | 34.64 | 34.77 | 251,180 | +0.04(+0.12%) |
Dec 22, 2004 | 34.12 | 34.80 | 34.12 | 34.73 | 483,005 | +0.54(+1.59%) |
Dec 21, 2004 | 34.08 | 34.30 | 33.88 | 34.19 | 519,186 | +0.10(+0.30%) |
Dec 20, 2004 | 34.19 | 34.35 | 34.06 | 34.09 | 535,118 | -0.02(-0.06%) |
Dec 17, 2004 | 34.02 | 34.37 | 33.99 | 34.11 | 402,753 | +0.03(+0.08%) |
Dec 16, 2004 | 34.19 | 34.23 | 33.80 | 34.08 | 390,692 | +0.01(+0.04%) |
Dec 15, 2004 | 33.78 | 34.17 | 33.76 | 34.06 | 358,085 | +0.12(+0.36%) |
Dec 14, 2004 | 33.45 | 34.02 | 33.41 | 33.94 | 227,804 | +0.50(+1.49%) |
Dec 13, 2004 | 33.31 | 33.57 | 33.27 | 33.45 | 216,042 | +0.13(+0.40%) |
Dec 10, 2004 | 33.21 | 33.43 | 33.11 | 33.31 | 375,803 | +0.01(+0.04%) |
Dec 09, 2004 | 33.08 | 33.36 | 32.78 | 33.30 | 414,366 | +0.06(+0.18%) |
Dec 08, 2004 | 32.78 | 33.35 | 32.74 | 33.24 | 445,931 | +0.52(+1.58%) |
Dec 07, 2004 | 32.93 | 33.29 | 32.72 | 32.72 | 371,932 | -0.26(-0.77%) |
Dec 06, 2004 | 32.71 | 33.16 | 32.41 | 32.98 | 430,298 | +0.30(+0.92%) |
Dec 03, 2004 | 32.67 | 33.02 | 32.51 | 32.67 | 372,527 | -0.07(-0.20%) |
Dec 02, 2004 | 32.71 | 32.89 | 32.57 | 32.74 | 359,574 | +0.03(+0.10%) |
Dec 01, 2004 | 32.20 | 32.77 | 32.20 | 32.71 | 578,594 | +0.50(+1.56%) |
Nov 30, 2004 | 32.18 | 32.31 | 32.08 | 32.20 | 649,764 | +0.03(+0.08%) |
Nov 29, 2004 | 31.60 | 32.35 | 31.60 | 32.18 | 684,754 | +0.63(+2.00%) |
Nov 26, 2004 | 30.89 | 31.61 | 30.89 | 31.55 | 362,105 | +0.70(+2.26%) |
Nov 24, 2004 | 30.63 | 30.99 | 30.57 | 30.85 | 530,949 | +0.36(+1.17%) |
Nov 23, 2004 | 30.22 | 30.69 | 30.02 | 30.49 | 550,900 | +0.17(+0.55%) |
Nov 22, 2004 | 30.29 | 30.41 | 30.05 | 30.32 | 557,451 | +0.27(+0.89%) |
Nov 19, 2004 | 30.73 | 30.82 | 30.03 | 30.06 | 562,663 | -0.75(-2.42%) |
Nov 18, 2004 | 30.96 | 30.96 | 30.40 | 30.80 | 610,606 | -0.44(-1.42%) |
Nov 17, 2004 | 31.06 | 31.55 | 31.04 | 31.24 | 469,456 | +0.33(+1.06%) |
Nov 16, 2004 | 30.96 | 31.03 | 30.77 | 30.91 | 526,929 | -0.15(-0.50%) |
Nov 15, 2004 | 31.47 | 31.47 | 31.03 | 31.07 | 485,536 | -0.37(-1.17%) |
Nov 12, 2004 | 31.14 | 31.45 | 30.84 | 31.44 | 204,428 | +0.21(+0.67%) |
Nov 11, 2004 | 31.16 | 31.27 | 31.10 | 31.23 | 359,276 | +0.11(+0.35%) |
Nov 10, 2004 | 31.22 | 31.26 | 31.00 | 31.12 | 294,508 | -0.09(-0.28%) |
Nov 09, 2004 | 30.76 | 31.30 | 30.55 | 31.21 | 430,446 | +0.52(+1.68%) |
Nov 08, 2004 | 31.03 | 31.03 | 30.67 | 30.69 | 443,996 | -0.34(-1.10%) |
Nov 05, 2004 | 30.91 | 31.08 | 30.58 | 31.04 | 565,194 | +0.44(+1.45%) |
Nov 04, 2004 | 30.09 | 30.69 | 29.91 | 30.59 | 326,818 | +0.56(+1.86%) |
Nov 03, 2004 | 29.72 | 30.22 | 29.72 | 30.04 | 466,329 | +0.75(+2.57%) |
Nov 02, 2004 | 29.55 | 29.63 | 29.22 | 29.28 | 627,580 | -0.21(-0.71%) |
Nov 01, 2004 | 29.42 | 29.59 | 29.30 | 29.49 | 411,984 | +0.19(+0.66%) |
Oct 29, 2004 | 29.09 | 29.41 | 29.02 | 29.30 | 221,402 | +0.20(+0.69%) |
Oct 28, 2004 | 28.90 | 29.18 | 28.71 | 29.09 | 224,827 | +0.21(+0.74%) |
Oct 27, 2004 | 28.24 | 28.92 | 28.01 | 28.88 | 481,368 | +0.60(+2.14%) |
Oct 26, 2004 | 27.97 | 28.41 | 27.78 | 28.28 | 266,367 | +0.31(+1.10%) |
Oct 25, 2004 | 28.07 | 28.07 | 27.69 | 27.97 | 318,777 | -0.23(-0.83%) |
Oct 22, 2004 | 28.22 | 28.63 | 28.09 | 28.20 | 370,443 | -0.02(-0.07%) |
Oct 21, 2004 | 27.75 | 28.22 | 27.74 | 28.22 | 294,061 | +0.48(+1.72%) |
Oct 20, 2004 | 27.59 | 27.77 | 27.37 | 27.74 | 482,112 | +0.12(+0.44%) |
Oct 19, 2004 | 27.87 | 28.07 | 27.57 | 27.62 | 277,832 | +0.05(+0.17%) |
Oct 18, 2004 | 27.67 | 27.74 | 27.44 | 27.58 | 488,663 | -0.15(-0.56%) |
Oct 15, 2004 | 27.60 | 27.97 | 27.54 | 27.73 | 229,442 | +0.26(+0.95%) |
Oct 14, 2004 | 27.81 | 27.90 | 27.47 | 27.47 | 375,207 | -0.46(-1.64%) |
Oct 13, 2004 | 27.97 | 28.12 | 27.83 | 27.93 | 446,378 | +0.00(+0.00%) |
Oct 12, 2004 | 27.80 | 28.13 | 27.64 | 27.93 | 327,860 | +0.12(+0.43%) |
Oct 11, 2004 | 27.57 | 27.97 | 27.57 | 27.81 | 198,622 | +0.33(+1.20%) |
Oct 08, 2004 | 27.57 | 27.83 | 27.44 | 27.48 | 277,832 | -0.18(-0.66%) |
Oct 07, 2004 | 27.74 | 27.80 | 27.52 | 27.66 | 189,837 | -0.09(-0.31%) |
Oct 06, 2004 | 27.40 | 27.75 | 27.38 | 27.74 | 228,102 | +0.30(+1.08%) |
Oct 05, 2004 | 27.44 | 27.54 | 27.37 | 27.45 | 356,745 | -0.03(-0.12%) |
Oct 04, 2004 | 27.34 | 27.60 | 27.32 | 27.48 | 524,695 | +0.21(+0.76%) |