Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 33.85 | 34.05 | 33.17 | 33.19 | 912,392 | -0.70(-2.07%) |
Dec 30, 2004 | 33.78 | 33.92 | 33.67 | 33.89 | 153,017 | +0.26(+0.76%) |
Dec 29, 2004 | 33.49 | 33.71 | 33.48 | 33.64 | 231,961 | +0.00(+0.00%) |
Dec 28, 2004 | 33.64 | 33.77 | 33.47 | 33.64 | 399,927 | -0.06(-0.18%) |
Dec 27, 2004 | 33.68 | 34.02 | 33.55 | 33.70 | 231,625 | +0.02(+0.05%) |
Dec 23, 2004 | 34.20 | 34.26 | 33.68 | 33.68 | 282,687 | -0.48(-1.41%) |
Dec 22, 2004 | 33.88 | 34.32 | 33.88 | 34.16 | 320,983 | +0.29(+0.84%) |
Dec 21, 2004 | 33.52 | 33.99 | 33.52 | 33.88 | 365,998 | +0.21(+0.64%) |
Dec 20, 2004 | 33.57 | 33.75 | 33.32 | 33.66 | 266,226 | +0.14(+0.43%) |
Dec 17, 2004 | 33.23 | 33.57 | 32.71 | 33.52 | 981,426 | +0.30(+0.90%) |
Dec 16, 2004 | 33.52 | 33.88 | 33.22 | 33.22 | 317,288 | -0.42(-1.24%) |
Dec 15, 2004 | 33.43 | 33.74 | 33.11 | 33.64 | 440,575 | +0.05(+0.14%) |
Dec 14, 2004 | 33.61 | 33.82 | 33.31 | 33.59 | 340,971 | -0.02(-0.05%) |
Dec 13, 2004 | 33.65 | 33.85 | 33.48 | 33.61 | 291,925 | -0.31(-0.91%) |
Dec 10, 2004 | 33.72 | 34.14 | 33.72 | 33.92 | 315,776 | +0.08(+0.23%) |
Dec 09, 2004 | 33.28 | 33.88 | 33.08 | 33.84 | 421,763 | +0.43(+1.28%) |
Dec 08, 2004 | 32.97 | 33.45 | 32.95 | 33.41 | 650,701 | +0.60(+1.81%) |
Dec 07, 2004 | 33.55 | 33.55 | 32.77 | 32.82 | 413,700 | -0.49(-1.48%) |
Dec 06, 2004 | 33.04 | 33.48 | 33.04 | 33.31 | 403,454 | +0.37(+1.12%) |
Dec 03, 2004 | 32.22 | 33.02 | 32.22 | 32.94 | 351,889 | +0.79(+2.44%) |
Dec 02, 2004 | 32.42 | 32.54 | 32.06 | 32.16 | 386,994 | -0.32(-0.99%) |
Dec 01, 2004 | 31.79 | 32.54 | 31.61 | 32.48 | 355,920 | +0.70(+2.19%) |
Nov 30, 2004 | 31.75 | 31.80 | 31.49 | 31.78 | 448,469 | +0.05(+0.15%) |
Nov 29, 2004 | 32.09 | 32.21 | 31.58 | 31.73 | 428,481 | -0.36(-1.11%) |
Nov 26, 2004 | 32.00 | 32.27 | 31.92 | 32.09 | 141,931 | -0.06(-0.19%) |
Nov 24, 2004 | 31.79 | 32.40 | 31.79 | 32.15 | 421,931 | +0.24(+0.75%) |
Nov 23, 2004 | 31.29 | 31.93 | 31.27 | 31.91 | 389,849 | +0.61(+1.96%) |
Nov 22, 2004 | 31.32 | 31.57 | 31.27 | 31.30 | 768,445 | -0.17(-0.55%) |
Nov 19, 2004 | 32.20 | 32.20 | 31.47 | 31.47 | 701,595 | -0.70(-2.17%) |
Nov 18, 2004 | 32.57 | 32.86 | 31.82 | 32.17 | 1,120,335 | -0.39(-1.19%) |
Nov 17, 2004 | 33.67 | 33.82 | 32.34 | 32.55 | 579,651 | -1.20(-3.56%) |
Nov 16, 2004 | 33.64 | 33.94 | 33.64 | 33.76 | 997,887 | -0.17(-0.51%) |
Nov 15, 2004 | 33.40 | 33.97 | 33.35 | 33.93 | 421,595 | +0.47(+1.41%) |
Nov 12, 2004 | 32.51 | 33.46 | 32.51 | 33.46 | 455,692 | +0.95(+2.93%) |
Nov 11, 2004 | 31.94 | 32.51 | 31.94 | 32.51 | 392,201 | +0.67(+2.11%) |
Nov 10, 2004 | 31.80 | 31.94 | 31.70 | 31.83 | 331,565 | +0.16(+0.51%) |
Nov 09, 2004 | 31.89 | 31.91 | 31.64 | 31.67 | 342,315 | -0.21(-0.67%) |
Nov 08, 2004 | 31.76 | 31.99 | 31.70 | 31.89 | 498,019 | +0.13(+0.39%) |
Nov 05, 2004 | 32.00 | 32.00 | 30.93 | 31.76 | 549,249 | -0.27(-0.84%) |
Nov 04, 2004 | 31.52 | 32.15 | 31.48 | 32.03 | 320,647 | +0.42(+1.32%) |
Nov 03, 2004 | 31.55 | 31.66 | 31.38 | 31.61 | 213,149 | +0.48(+1.53%) |
Nov 02, 2004 | 31.37 | 31.50 | 31.01 | 31.14 | 245,062 | -0.30(-0.97%) |
Nov 01, 2004 | 31.26 | 31.55 | 31.20 | 31.44 | 237,504 | +0.33(+1.07%) |
Oct 29, 2004 | 31.05 | 31.38 | 31.02 | 31.11 | 285,374 | -0.09(-0.29%) |
Oct 28, 2004 | 30.78 | 31.20 | 30.68 | 31.20 | 762,734 | +0.42(+1.35%) |
Oct 27, 2004 | 30.66 | 31.07 | 30.66 | 30.78 | 377,252 | +0.12(+0.39%) |
Oct 26, 2004 | 30.66 | 30.70 | 30.41 | 30.66 | 799,183 | +0.06(+0.19%) |
Oct 25, 2004 | 30.83 | 30.83 | 30.50 | 30.60 | 203,407 | -0.14(-0.45%) |
Oct 22, 2004 | 31.02 | 31.16 | 30.55 | 30.74 | 329,885 | -0.34(-1.09%) |
Oct 21, 2004 | 30.92 | 31.21 | 30.80 | 31.08 | 262,363 | +0.28(+0.91%) |
Oct 20, 2004 | 30.74 | 31.02 | 30.42 | 30.80 | 351,721 | -0.04(-0.12%) |
Oct 19, 2004 | 31.08 | 31.48 | 30.83 | 30.83 | 257,828 | -0.32(-1.01%) |
Oct 18, 2004 | 30.89 | 31.20 | 30.78 | 31.15 | 344,666 | +0.26(+0.85%) |
Oct 15, 2004 | 30.51 | 30.95 | 30.51 | 30.89 | 333,748 | +0.23(+0.76%) |
Oct 14, 2004 | 30.11 | 30.66 | 30.05 | 30.66 | 310,905 | +0.46(+1.52%) |
Oct 13, 2004 | 30.51 | 30.52 | 30.12 | 30.20 | 206,430 | -0.38(-1.23%) |
Oct 12, 2004 | 30.13 | 30.57 | 29.96 | 30.57 | 374,060 | +0.40(+1.34%) |
Oct 11, 2004 | 30.12 | 30.20 | 30.08 | 30.17 | 246,742 | -0.07(-0.24%) |
Oct 08, 2004 | 30.14 | 30.43 | 30.07 | 30.24 | 231,961 | +0.17(+0.57%) |
Oct 07, 2004 | 30.46 | 30.48 | 29.96 | 30.07 | 277,144 | -0.38(-1.23%) |
Oct 06, 2004 | 30.19 | 30.45 | 30.19 | 30.44 | 212,477 | +0.19(+0.63%) |
Oct 05, 2004 | 30.13 | 30.36 | 29.70 | 30.25 | 242,375 | +0.08(+0.28%) |
Oct 04, 2004 | 30.06 | 30.50 | 30.05 | 30.17 | 382,627 | +0.14(+0.48%) |