Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.63 | 40.10 | 39.51 | 39.81 | 543,933 | +0.18(+0.45%) |
Dec 30, 2004 | 39.77 | 39.93 | 39.58 | 39.63 | 539,051 | -0.22(-0.54%) |
Dec 29, 2004 | 39.85 | 39.91 | 39.60 | 39.85 | 468,879 | -0.06(-0.14%) |
Dec 28, 2004 | 39.20 | 39.93 | 39.20 | 39.91 | 890,885 | +0.67(+1.70%) |
Dec 27, 2004 | 39.21 | 39.48 | 38.93 | 39.24 | 488,689 | +0.08(+0.20%) |
Dec 23, 2004 | 39.40 | 39.52 | 39.10 | 39.16 | 471,251 | -0.23(-0.58%) |
Dec 22, 2004 | 39.50 | 39.68 | 39.23 | 39.39 | 761,005 | +0.02(+0.05%) |
Dec 21, 2004 | 39.48 | 39.78 | 38.90 | 39.37 | 1,334,793 | -0.11(-0.29%) |
Dec 20, 2004 | 38.53 | 39.50 | 38.50 | 39.48 | 1,281,083 | +0.16(+0.42%) |
Dec 17, 2004 | 39.28 | 40.00 | 39.07 | 39.32 | 2,003,864 | -0.97(-2.42%) |
Dec 16, 2004 | 40.46 | 40.51 | 40.07 | 40.29 | 824,620 | -0.27(-0.65%) |
Dec 15, 2004 | 40.61 | 40.68 | 40.15 | 40.56 | 787,232 | +0.06(+0.14%) |
Dec 14, 2004 | 40.09 | 40.62 | 39.91 | 40.50 | 547,282 | +0.41(+1.02%) |
Dec 13, 2004 | 40.09 | 40.42 | 39.61 | 40.09 | 801,322 | +0.37(+0.92%) |
Dec 10, 2004 | 39.38 | 39.75 | 39.26 | 39.73 | 630,985 | +0.34(+0.87%) |
Dec 09, 2004 | 39.07 | 39.58 | 38.74 | 39.38 | 901,348 | +0.21(+0.53%) |
Dec 08, 2004 | 39.03 | 39.32 | 38.80 | 39.17 | 1,019,370 | +0.19(+0.50%) |
Dec 07, 2004 | 39.17 | 39.25 | 38.87 | 38.98 | 1,086,472 | -0.12(-0.31%) |
Dec 06, 2004 | 39.21 | 39.30 | 38.94 | 39.10 | 894,373 | -0.05(-0.13%) |
Dec 03, 2004 | 38.41 | 39.30 | 38.41 | 39.15 | 1,377,621 | +0.74(+1.92%) |
Dec 02, 2004 | 38.10 | 38.51 | 38.08 | 38.41 | 754,309 | +0.18(+0.47%) |
Dec 01, 2004 | 37.49 | 38.23 | 37.30 | 38.23 | 1,034,158 | +1.10(+2.97%) |
Nov 30, 2004 | 37.24 | 37.70 | 37.09 | 37.13 | 1,125,813 | -0.44(-1.16%) |
Nov 29, 2004 | 37.23 | 37.65 | 37.19 | 37.57 | 646,052 | +0.34(+0.90%) |
Nov 26, 2004 | 37.56 | 37.58 | 37.23 | 37.23 | 214,281 | -0.18(-0.48%) |
Nov 24, 2004 | 37.74 | 37.80 | 37.37 | 37.41 | 497,896 | -0.27(-0.70%) |
Nov 23, 2004 | 37.61 | 37.70 | 37.23 | 37.68 | 1,008,628 | +0.21(+0.55%) |
Nov 22, 2004 | 36.99 | 37.51 | 36.92 | 37.47 | 776,071 | +0.42(+1.12%) |
Nov 19, 2004 | 37.22 | 37.40 | 36.87 | 37.05 | 668,652 | -0.11(-0.31%) |
Nov 18, 2004 | 37.35 | 37.80 | 36.99 | 37.17 | 1,088,007 | -0.04(-0.10%) |
Nov 17, 2004 | 37.33 | 37.59 | 37.05 | 37.20 | 803,973 | -0.10(-0.27%) |
Nov 16, 2004 | 37.25 | 37.52 | 37.16 | 37.30 | 544,771 | +0.06(+0.17%) |
Nov 15, 2004 | 37.27 | 37.53 | 37.03 | 37.24 | 476,134 | +0.01(+0.04%) |
Nov 12, 2004 | 36.81 | 37.22 | 36.79 | 37.22 | 457,300 | +0.32(+0.85%) |
Nov 11, 2004 | 36.92 | 37.11 | 36.72 | 36.91 | 743,567 | +0.21(+0.59%) |
Nov 10, 2004 | 36.92 | 36.99 | 36.46 | 36.69 | 873,028 | +0.05(+0.14%) |
Nov 09, 2004 | 37.05 | 37.30 | 36.51 | 36.64 | 1,418,636 | -0.40(-1.08%) |
Nov 08, 2004 | 37.42 | 37.66 | 37.05 | 37.05 | 816,110 | -0.37(-1.00%) |
Nov 05, 2004 | 37.45 | 37.60 | 37.22 | 37.42 | 547,282 | +0.06(+0.15%) |
Nov 04, 2004 | 37.00 | 37.44 | 36.74 | 37.36 | 794,765 | +0.40(+1.09%) |
Nov 03, 2004 | 36.63 | 37.00 | 36.45 | 36.96 | 626,103 | +0.62(+1.70%) |
Nov 02, 2004 | 36.04 | 36.86 | 36.04 | 36.34 | 667,815 | +0.12(+0.34%) |
Nov 01, 2004 | 36.34 | 36.46 | 36.03 | 36.22 | 626,521 | -0.11(-0.32%) |
Oct 29, 2004 | 36.13 | 36.38 | 35.74 | 36.34 | 1,096,517 | +0.17(+0.48%) |
Oct 28, 2004 | 35.57 | 36.26 | 35.49 | 36.16 | 866,332 | +0.59(+1.67%) |
Oct 27, 2004 | 35.27 | 35.63 | 34.95 | 35.57 | 651,074 | +0.17(+0.49%) |
Oct 26, 2004 | 34.99 | 35.41 | 34.66 | 35.40 | 786,255 | +0.40(+1.15%) |
Oct 25, 2004 | 34.74 | 35.12 | 34.72 | 34.99 | 743,427 | +0.25(+0.72%) |
Oct 22, 2004 | 35.28 | 35.37 | 34.65 | 34.74 | 842,895 | -0.47(-1.34%) |
Oct 21, 2004 | 34.75 | 35.63 | 34.48 | 35.22 | 2,095,519 | +1.27(+3.74%) |
Oct 20, 2004 | 33.70 | 34.02 | 33.59 | 33.95 | 981,982 | +0.39(+1.18%) |
Oct 19, 2004 | 33.34 | 33.85 | 33.26 | 33.55 | 774,676 | +0.14(+0.43%) |
Oct 18, 2004 | 33.33 | 33.45 | 33.23 | 33.41 | 735,475 | +0.01(+0.02%) |
Oct 15, 2004 | 33.40 | 33.65 | 33.31 | 33.40 | 645,354 | +0.28(+0.84%) |
Oct 14, 2004 | 33.22 | 33.43 | 33.12 | 33.12 | 412,240 | +0.02(+0.06%) |
Oct 13, 2004 | 33.05 | 33.52 | 33.05 | 33.10 | 700,320 | -0.06(-0.19%) |
Oct 12, 2004 | 33.27 | 33.32 | 32.96 | 33.17 | 757,936 | -0.06(-0.19%) |
Oct 11, 2004 | 33.37 | 33.39 | 33.22 | 33.23 | 398,987 | -0.06(-0.19%) |
Oct 08, 2004 | 33.65 | 33.79 | 33.26 | 33.30 | 496,920 | -0.32(-0.96%) |
Oct 07, 2004 | 34.11 | 34.16 | 33.59 | 33.62 | 580,624 | -0.37(-1.10%) |
Oct 06, 2004 | 33.92 | 34.02 | 33.73 | 33.99 | 362,018 | +0.21(+0.62%) |
Oct 05, 2004 | 34.08 | 34.42 | 33.72 | 33.78 | 852,939 | -0.29(-0.86%) |
Oct 04, 2004 | 34.27 | 34.27 | 34.00 | 34.08 | 704,365 | +0.16(+0.49%) |