Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 43.35 | 43.71 | 43.31 | 43.48 | 769,909 | +0.05(+0.12%) |
Dec 30, 2004 | 43.60 | 43.71 | 43.30 | 43.43 | 925,615 | -0.23(-0.53%) |
Dec 29, 2004 | 43.75 | 43.79 | 43.56 | 43.66 | 633,796 | -0.09(-0.21%) |
Dec 28, 2004 | 43.56 | 43.83 | 43.51 | 43.75 | 837,965 | +0.35(+0.81%) |
Dec 27, 2004 | 43.60 | 43.80 | 43.18 | 43.40 | 867,486 | -0.19(-0.44%) |
Dec 23, 2004 | 43.56 | 43.74 | 43.44 | 43.59 | 1,302,209 | -0.11(-0.25%) |
Dec 22, 2004 | 43.64 | 43.80 | 43.37 | 43.70 | 1,644,449 | +0.00(+0.00%) |
Dec 21, 2004 | 43.48 | 43.73 | 43.30 | 43.70 | 1,563,069 | +0.15(+0.33%) |
Dec 20, 2004 | 44.27 | 44.54 | 43.48 | 43.55 | 1,343,618 | -0.72(-1.63%) |
Dec 17, 2004 | 43.87 | 44.39 | 43.74 | 44.27 | 1,600,559 | +0.10(+0.23%) |
Dec 16, 2004 | 43.44 | 44.46 | 43.30 | 44.17 | 1,544,782 | +0.65(+1.50%) |
Dec 15, 2004 | 43.79 | 43.79 | 42.97 | 43.52 | 1,562,677 | -0.49(-1.11%) |
Dec 14, 2004 | 43.41 | 44.16 | 43.35 | 44.01 | 860,824 | +0.38(+0.86%) |
Dec 13, 2004 | 43.11 | 43.64 | 42.98 | 43.64 | 867,617 | +0.54(+1.24%) |
Dec 10, 2004 | 42.64 | 43.22 | 42.59 | 43.10 | 1,152,643 | -0.27(-0.62%) |
Dec 09, 2004 | 42.62 | 43.39 | 42.47 | 43.37 | 1,119,856 | +0.46(+1.07%) |
Dec 08, 2004 | 42.53 | 43.00 | 42.34 | 42.91 | 1,089,158 | +0.27(+0.63%) |
Dec 07, 2004 | 42.87 | 43.14 | 42.58 | 42.64 | 1,183,470 | -0.12(-0.29%) |
Dec 06, 2004 | 42.72 | 42.95 | 42.45 | 42.76 | 1,591,415 | -0.24(-0.55%) |
Dec 03, 2004 | 42.76 | 43.12 | 42.61 | 43.00 | 1,226,185 | +0.09(+0.21%) |
Dec 02, 2004 | 42.49 | 43.27 | 42.48 | 42.91 | 1,551,313 | +0.45(+1.06%) |
Dec 01, 2004 | 41.94 | 42.46 | 41.94 | 42.46 | 1,347,798 | +0.52(+1.24%) |
Nov 30, 2004 | 41.84 | 42.30 | 41.77 | 41.94 | 1,755,089 | -0.16(-0.38%) |
Nov 29, 2004 | 41.20 | 42.30 | 41.03 | 42.10 | 1,868,342 | +0.69(+1.66%) |
Nov 26, 2004 | 41.38 | 41.61 | 41.28 | 41.41 | 819,677 | -0.08(-0.20%) |
Nov 24, 2004 | 41.57 | 42.04 | 41.48 | 41.49 | 1,035,471 | -0.04(-0.09%) |
Nov 23, 2004 | 41.91 | 41.99 | 41.32 | 41.53 | 1,314,227 | -0.36(-0.86%) |
Nov 22, 2004 | 41.26 | 41.91 | 41.06 | 41.89 | 677,034 | +0.66(+1.60%) |
Nov 19, 2004 | 41.68 | 41.71 | 41.23 | 41.23 | 615,770 | -0.30(-0.72%) |
Nov 18, 2004 | 41.68 | 41.91 | 41.40 | 41.53 | 927,705 | -0.30(-0.71%) |
Nov 17, 2004 | 41.75 | 42.26 | 41.58 | 41.83 | 1,129,522 | +0.08(+0.20%) |
Nov 16, 2004 | 42.10 | 42.10 | 41.69 | 41.75 | 1,199,015 | -0.35(-0.84%) |
Nov 15, 2004 | 41.26 | 42.10 | 41.23 | 42.10 | 1,531,327 | +0.42(+1.01%) |
Nov 12, 2004 | 41.19 | 41.68 | 41.11 | 41.68 | 1,267,463 | +0.38(+0.91%) |
Nov 11, 2004 | 40.79 | 41.35 | 40.78 | 41.30 | 1,669,007 | +0.57(+1.39%) |
Nov 10, 2004 | 41.15 | 41.34 | 40.58 | 40.73 | 1,586,059 | -0.37(-0.89%) |
Nov 09, 2004 | 40.80 | 41.48 | 40.74 | 41.10 | 1,352,762 | +0.11(+0.28%) |
Nov 08, 2004 | 40.07 | 40.99 | 39.96 | 40.99 | 1,612,315 | +0.93(+2.33%) |
Nov 05, 2004 | 39.79 | 40.34 | 39.69 | 40.05 | 1,997,400 | +0.41(+1.04%) |
Nov 04, 2004 | 38.47 | 39.81 | 38.47 | 39.64 | 2,779,588 | +0.06(+0.15%) |
Nov 03, 2004 | 39.31 | 39.88 | 39.17 | 39.58 | 1,804,074 | +0.50(+1.27%) |
Nov 02, 2004 | 39.43 | 39.92 | 38.92 | 39.08 | 1,447,335 | -0.43(-1.09%) |
Nov 01, 2004 | 40.00 | 40.05 | 39.26 | 39.51 | 1,002,292 | -0.68(-1.70%) |
Oct 29, 2004 | 39.44 | 40.23 | 39.36 | 40.19 | 1,086,285 | +0.44(+1.12%) |
Oct 28, 2004 | 39.16 | 40.03 | 39.04 | 39.75 | 1,079,100 | +0.41(+1.05%) |
Oct 27, 2004 | 39.31 | 39.80 | 39.16 | 39.33 | 1,539,426 | -0.17(-0.43%) |
Oct 26, 2004 | 38.12 | 39.50 | 38.02 | 39.50 | 1,150,553 | +1.59(+4.20%) |
Oct 25, 2004 | 38.47 | 38.48 | 37.85 | 37.91 | 844,496 | -0.68(-1.77%) |
Oct 22, 2004 | 38.76 | 38.95 | 38.43 | 38.59 | 766,904 | -0.02(-0.04%) |
Oct 21, 2004 | 38.86 | 38.87 | 38.36 | 38.61 | 732,027 | -0.44(-1.14%) |
Oct 20, 2004 | 38.38 | 39.09 | 37.98 | 39.05 | 1,226,316 | +0.67(+1.76%) |
Oct 19, 2004 | 38.91 | 39.00 | 38.25 | 38.38 | 989,883 | -0.53(-1.36%) |
Oct 18, 2004 | 38.09 | 39.06 | 38.01 | 38.91 | 686,047 | +0.38(+0.99%) |
Oct 15, 2004 | 38.58 | 38.74 | 38.04 | 38.52 | 1,158,390 | +0.28(+0.72%) |
Oct 14, 2004 | 38.47 | 38.90 | 38.20 | 38.25 | 1,172,106 | -0.09(-0.24%) |
Oct 13, 2004 | 39.49 | 39.49 | 38.20 | 38.34 | 1,213,122 | -1.15(-2.91%) |
Oct 12, 2004 | 38.92 | 39.50 | 38.77 | 39.49 | 677,687 | +0.51(+1.32%) |
Oct 11, 2004 | 38.89 | 39.10 | 38.84 | 38.97 | 610,023 | +0.08(+0.22%) |
Oct 08, 2004 | 39.30 | 39.30 | 38.74 | 38.89 | 1,139,449 | -0.40(-1.01%) |
Oct 07, 2004 | 40.11 | 40.11 | 39.20 | 39.29 | 928,097 | -1.00(-2.49%) |
Oct 06, 2004 | 39.81 | 40.31 | 39.79 | 40.29 | 935,673 | +0.60(+1.50%) |
Oct 05, 2004 | 39.85 | 40.15 | 39.64 | 39.69 | 1,529,498 | -0.50(-1.24%) |
Oct 04, 2004 | 40.34 | 40.46 | 40.11 | 40.19 | 1,115,545 | -0.27(-0.66%) |