Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 40.01 | 40.25 | 39.91 | 40.13 | 1,179,731 | +0.04(+0.10%) |
Dec 30, 2004 | 39.88 | 40.26 | 39.73 | 40.09 | 1,415,388 | +0.28(+0.71%) |
Dec 29, 2004 | 39.50 | 39.81 | 39.41 | 39.81 | 1,495,584 | +0.17(+0.42%) |
Dec 28, 2004 | 39.37 | 39.86 | 39.17 | 39.64 | 1,855,202 | +0.48(+1.23%) |
Dec 27, 2004 | 39.20 | 39.42 | 38.98 | 39.16 | 1,443,523 | +0.04(+0.11%) |
Dec 23, 2004 | 39.59 | 39.92 | 38.93 | 39.12 | 1,038,095 | -0.33(-0.84%) |
Dec 22, 2004 | 39.30 | 39.54 | 39.11 | 39.45 | 1,886,343 | +0.45(+1.15%) |
Dec 21, 2004 | 38.51 | 39.06 | 38.50 | 39.00 | 1,650,445 | +0.52(+1.34%) |
Dec 20, 2004 | 38.23 | 38.97 | 38.18 | 38.48 | 1,476,467 | +0.26(+0.67%) |
Dec 17, 2004 | 37.44 | 38.38 | 37.44 | 38.23 | 2,654,635 | +0.22(+0.57%) |
Dec 16, 2004 | 38.12 | 38.38 | 37.63 | 38.01 | 2,078,716 | -0.15(-0.39%) |
Dec 15, 2004 | 38.99 | 38.99 | 37.89 | 38.16 | 2,935,500 | -1.00(-2.55%) |
Dec 14, 2004 | 38.69 | 39.25 | 38.58 | 39.16 | 2,200,032 | +0.30(+0.77%) |
Dec 13, 2004 | 38.72 | 39.21 | 38.39 | 38.86 | 1,742,904 | +0.14(+0.37%) |
Dec 10, 2004 | 38.22 | 38.87 | 38.13 | 38.72 | 1,905,340 | +0.22(+0.56%) |
Dec 09, 2004 | 37.55 | 38.52 | 37.43 | 38.50 | 2,240,310 | +0.78(+2.07%) |
Dec 08, 2004 | 36.60 | 37.78 | 36.60 | 37.72 | 1,777,772 | +0.97(+2.65%) |
Dec 07, 2004 | 37.42 | 37.43 | 36.75 | 36.75 | 2,151,698 | -0.47(-1.27%) |
Dec 06, 2004 | 37.47 | 37.50 | 37.01 | 37.22 | 1,775,848 | -0.45(-1.19%) |
Dec 03, 2004 | 37.79 | 38.21 | 37.54 | 37.67 | 2,156,267 | -0.12(-0.33%) |
Dec 02, 2004 | 37.59 | 38.77 | 37.55 | 37.79 | 2,510,234 | +0.20(+0.53%) |
Dec 01, 2004 | 36.68 | 37.59 | 36.65 | 37.59 | 1,529,249 | +1.01(+2.75%) |
Nov 30, 2004 | 36.59 | 36.80 | 36.32 | 36.59 | 1,286,137 | -0.15(-0.41%) |
Nov 29, 2004 | 36.87 | 37.01 | 36.57 | 36.74 | 1,481,517 | -0.22(-0.61%) |
Nov 26, 2004 | 36.60 | 37.22 | 36.60 | 36.96 | 603,692 | +0.03(+0.09%) |
Nov 24, 2004 | 36.22 | 36.99 | 36.20 | 36.93 | 1,828,510 | +0.74(+2.05%) |
Nov 23, 2004 | 36.20 | 36.51 | 35.89 | 36.19 | 1,650,084 | -0.28(-0.78%) |
Nov 22, 2004 | 35.68 | 36.59 | 35.34 | 36.47 | 2,248,486 | +0.57(+1.58%) |
Nov 19, 2004 | 36.68 | 36.69 | 35.83 | 35.91 | 1,436,790 | -0.68(-1.86%) |
Nov 18, 2004 | 36.60 | 36.73 | 36.30 | 36.59 | 1,694,570 | -0.01(-0.02%) |
Nov 17, 2004 | 36.55 | 37.26 | 36.45 | 36.60 | 1,413,825 | +0.08(+0.23%) |
Nov 16, 2004 | 36.84 | 37.00 | 36.46 | 36.51 | 1,629,043 | -0.37(-1.01%) |
Nov 15, 2004 | 36.79 | 37.30 | 36.51 | 36.89 | 1,884,659 | -0.11(-0.29%) |
Nov 12, 2004 | 37.30 | 37.40 | 36.77 | 36.99 | 2,011,145 | -0.39(-1.05%) |
Nov 11, 2004 | 36.79 | 37.39 | 36.67 | 37.39 | 1,589,005 | +0.96(+2.65%) |
Nov 10, 2004 | 36.22 | 36.62 | 36.08 | 36.42 | 1,334,711 | +0.07(+0.18%) |
Nov 09, 2004 | 37.05 | 37.09 | 36.25 | 36.35 | 1,887,064 | -0.49(-1.33%) |
Nov 08, 2004 | 37.01 | 37.13 | 36.50 | 36.84 | 1,355,392 | -0.02(-0.05%) |
Nov 05, 2004 | 36.43 | 36.86 | 36.40 | 36.86 | 1,439,074 | +0.68(+1.89%) |
Nov 04, 2004 | 36.26 | 36.42 | 35.89 | 36.18 | 1,933,354 | +0.00(+0.00%) |
Nov 03, 2004 | 36.60 | 36.60 | 36.00 | 36.18 | 2,140,035 | +0.94(+2.67%) |
Nov 02, 2004 | 35.43 | 36.26 | 35.13 | 35.24 | 2,989,004 | +0.19(+0.55%) |
Nov 01, 2004 | 35.47 | 35.73 | 34.76 | 35.05 | 2,302,952 | -0.79(-2.20%) |
Oct 29, 2004 | 35.68 | 35.96 | 35.36 | 35.84 | 2,052,986 | -0.01(-0.02%) |
Oct 28, 2004 | 35.89 | 36.07 | 35.68 | 35.85 | 1,603,313 | -0.25(-0.69%) |
Oct 27, 2004 | 35.41 | 36.47 | 35.19 | 36.10 | 2,401,303 | +0.74(+2.09%) |
Oct 26, 2004 | 35.10 | 35.39 | 34.45 | 35.36 | 3,905,304 | +0.63(+1.82%) |
Oct 25, 2004 | 35.18 | 35.18 | 34.30 | 34.72 | 2,675,796 | -0.46(-1.30%) |
Oct 22, 2004 | 35.76 | 35.79 | 35.16 | 35.18 | 1,581,551 | -0.50(-1.40%) |
Oct 21, 2004 | 36.28 | 36.29 | 35.42 | 35.68 | 1,937,562 | -0.37(-1.04%) |
Oct 20, 2004 | 36.05 | 36.52 | 35.83 | 36.05 | 3,335,036 | +0.01(+0.02%) |
Oct 19, 2004 | 36.88 | 36.88 | 35.89 | 36.05 | 2,375,212 | -0.81(-2.19%) |
Oct 18, 2004 | 34.97 | 36.85 | 34.97 | 36.85 | 3,859,134 | +1.85(+5.27%) |
Oct 15, 2004 | 36.35 | 36.35 | 33.52 | 35.01 | 7,770,810 | -1.53(-4.19%) |
Oct 14, 2004 | 36.45 | 37.36 | 36.36 | 36.54 | 2,487,871 | -0.09(-0.25%) |
Oct 13, 2004 | 36.90 | 37.24 | 36.01 | 36.63 | 2,640,808 | -0.36(-0.97%) |
Oct 12, 2004 | 37.13 | 37.15 | 35.64 | 36.99 | 4,891,098 | -0.14(-0.38%) |
Oct 11, 2004 | 37.84 | 37.93 | 36.91 | 37.13 | 3,708,121 | -0.72(-1.91%) |
Oct 08, 2004 | 39.29 | 39.51 | 37.66 | 37.85 | 2,578,046 | -1.44(-3.66%) |
Oct 07, 2004 | 39.86 | 39.92 | 38.99 | 39.29 | 1,582,753 | -0.77(-1.91%) |
Oct 06, 2004 | 39.96 | 40.08 | 39.56 | 40.06 | 1,201,012 | +0.21(+0.52%) |
Oct 05, 2004 | 40.21 | 40.32 | 39.66 | 39.85 | 981,826 | -0.26(-0.64%) |
Oct 04, 2004 | 40.34 | 40.51 | 40.03 | 40.11 | 1,937,682 | -0.15(-0.37%) |