Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 70.23 | 70.70 | 70.05 | 70.14 | 183,370 | -0.11(-0.16%) |
Dec 30, 2004 | 70.70 | 70.83 | 70.25 | 70.25 | 173,909 | -0.45(-0.63%) |
Dec 29, 2004 | 70.45 | 71.16 | 70.13 | 70.70 | 229,565 | +0.20(+0.28%) |
Dec 28, 2004 | 69.90 | 70.53 | 69.75 | 70.50 | 299,008 | +0.75(+1.07%) |
Dec 27, 2004 | 70.08 | 70.43 | 69.61 | 69.75 | 447,153 | -0.08(-0.11%) |
Dec 23, 2004 | 69.55 | 70.10 | 69.46 | 69.83 | 571,849 | +0.61(+0.88%) |
Dec 22, 2004 | 69.06 | 69.65 | 68.98 | 69.23 | 288,642 | +0.17(+0.24%) |
Dec 21, 2004 | 68.96 | 69.42 | 68.58 | 69.06 | 270,123 | +0.35(+0.51%) |
Dec 20, 2004 | 68.93 | 69.24 | 68.49 | 68.71 | 467,282 | -0.47(-0.68%) |
Dec 17, 2004 | 69.66 | 70.15 | 68.74 | 69.18 | 647,129 | -0.38(-0.54%) |
Dec 16, 2004 | 69.55 | 73.37 | 68.81 | 69.55 | 1,075,463 | +2.04(+3.02%) |
Dec 15, 2004 | 68.06 | 68.71 | 66.01 | 67.52 | 1,601,520 | -0.82(-1.21%) |
Dec 14, 2004 | 71.44 | 71.45 | 67.15 | 68.34 | 2,904,032 | -5.58(-7.55%) |
Dec 13, 2004 | 75.27 | 75.27 | 73.73 | 73.93 | 802,924 | +0.34(+0.46%) |
Dec 10, 2004 | 70.05 | 73.94 | 69.97 | 73.59 | 531,793 | +3.65(+5.21%) |
Dec 09, 2004 | 69.21 | 69.94 | 68.33 | 69.94 | 351,140 | +0.74(+1.06%) |
Dec 08, 2004 | 68.60 | 69.30 | 68.33 | 69.21 | 461,646 | +0.54(+0.78%) |
Dec 07, 2004 | 70.03 | 70.33 | 68.59 | 68.67 | 215,676 | -1.25(-1.79%) |
Dec 06, 2004 | 70.94 | 70.94 | 69.55 | 69.92 | 187,194 | -0.68(-0.96%) |
Dec 03, 2004 | 70.30 | 71.21 | 70.15 | 70.60 | 222,520 | +0.54(+0.77%) |
Dec 02, 2004 | 69.57 | 70.25 | 69.39 | 70.06 | 368,149 | +0.46(+0.66%) |
Dec 01, 2004 | 69.30 | 69.65 | 68.86 | 69.60 | 317,123 | +0.52(+0.75%) |
Nov 30, 2004 | 69.21 | 69.65 | 68.94 | 69.09 | 281,496 | -0.27(-0.39%) |
Nov 29, 2004 | 69.24 | 69.61 | 68.86 | 69.35 | 274,552 | +0.53(+0.77%) |
Nov 26, 2004 | 68.61 | 69.34 | 68.34 | 68.83 | 70,650 | +0.29(+0.42%) |
Nov 24, 2004 | 67.76 | 68.86 | 67.76 | 68.54 | 223,425 | +0.58(+0.85%) |
Nov 23, 2004 | 66.87 | 68.00 | 66.79 | 67.96 | 275,055 | +0.94(+1.41%) |
Nov 22, 2004 | 67.12 | 67.17 | 66.29 | 67.02 | 297,800 | -0.35(-0.52%) |
Nov 19, 2004 | 67.92 | 68.26 | 66.36 | 67.37 | 364,828 | -0.48(-0.70%) |
Nov 18, 2004 | 69.35 | 69.60 | 67.32 | 67.84 | 341,177 | -1.51(-2.18%) |
Nov 17, 2004 | 69.33 | 69.85 | 69.08 | 69.35 | 355,065 | +0.20(+0.29%) |
Nov 16, 2004 | 70.55 | 70.55 | 68.99 | 69.16 | 456,010 | -1.27(-1.81%) |
Nov 15, 2004 | 71.24 | 71.83 | 70.40 | 70.43 | 415,250 | -0.94(-1.32%) |
Nov 12, 2004 | 70.50 | 71.37 | 69.86 | 71.37 | 260,562 | +0.73(+1.03%) |
Nov 11, 2004 | 70.50 | 70.70 | 70.11 | 70.65 | 163,644 | +0.15(+0.21%) |
Nov 10, 2004 | 70.89 | 71.00 | 69.97 | 70.50 | 245,365 | -0.15(-0.21%) |
Nov 09, 2004 | 69.45 | 70.76 | 69.45 | 70.65 | 434,472 | +1.09(+1.57%) |
Nov 08, 2004 | 70.48 | 70.48 | 68.72 | 69.55 | 418,571 | -0.99(-1.41%) |
Nov 05, 2004 | 70.05 | 70.81 | 69.01 | 70.55 | 476,541 | -0.75(-1.05%) |
Nov 04, 2004 | 71.09 | 71.84 | 70.65 | 71.29 | 252,914 | +0.05(+0.07%) |
Nov 03, 2004 | 71.04 | 71.54 | 70.68 | 71.24 | 216,884 | +1.44(+2.06%) |
Nov 02, 2004 | 69.13 | 70.25 | 68.91 | 69.80 | 230,974 | +0.67(+0.96%) |
Nov 01, 2004 | 69.80 | 69.90 | 67.98 | 69.14 | 312,997 | -0.77(-1.09%) |
Oct 29, 2004 | 69.55 | 70.01 | 68.86 | 69.90 | 198,265 | -0.02(-0.03%) |
Oct 28, 2004 | 69.70 | 70.55 | 69.60 | 69.92 | 238,723 | +0.35(+0.50%) |
Oct 27, 2004 | 67.97 | 69.95 | 67.10 | 69.57 | 308,166 | +1.35(+1.98%) |
Oct 26, 2004 | 66.13 | 68.32 | 66.13 | 68.22 | 240,937 | +2.00(+3.02%) |
Oct 25, 2004 | 67.07 | 67.07 | 64.88 | 66.22 | 648,840 | -1.34(-1.99%) |
Oct 22, 2004 | 67.96 | 68.06 | 67.27 | 67.57 | 283,509 | -0.30(-0.44%) |
Oct 21, 2004 | 68.97 | 69.30 | 67.85 | 67.86 | 270,325 | -1.09(-1.59%) |
Oct 20, 2004 | 68.82 | 69.57 | 68.70 | 68.96 | 378,314 | +0.14(+0.20%) |
Oct 19, 2004 | 68.56 | 68.86 | 67.47 | 68.82 | 377,710 | +0.36(+0.52%) |
Oct 18, 2004 | 68.58 | 68.73 | 67.27 | 68.46 | 177,532 | +0.00(+0.00%) |
Oct 15, 2004 | 68.24 | 68.72 | 67.16 | 68.46 | 147,541 | +0.23(+0.33%) |
Oct 14, 2004 | 68.86 | 69.13 | 68.11 | 68.23 | 167,368 | -0.63(-0.91%) |
Oct 13, 2004 | 69.55 | 69.98 | 68.86 | 68.86 | 283,307 | +0.05(+0.07%) |
Oct 12, 2004 | 68.06 | 69.00 | 66.93 | 68.81 | 323,061 | +0.59(+0.86%) |
Oct 11, 2004 | 69.55 | 69.63 | 67.86 | 68.22 | 333,025 | -1.40(-2.01%) |
Oct 08, 2004 | 70.70 | 71.02 | 69.62 | 69.62 | 835,733 | -1.12(-1.59%) |
Oct 07, 2004 | 70.22 | 70.90 | 69.81 | 70.75 | 889,073 | +0.51(+0.72%) |
Oct 06, 2004 | 69.74 | 70.35 | 69.15 | 70.24 | 1,012,863 | +0.49(+0.70%) |
Oct 05, 2004 | 70.70 | 70.75 | 69.57 | 69.75 | 316,922 | -0.60(-0.85%) |
Oct 04, 2004 | 68.01 | 70.60 | 67.96 | 70.35 | 601,840 | +2.29(+3.36%) |