Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 54.77 | 55.41 | 54.18 | 55.11 | 128,500 | +0.54(+0.99%) |
Dec 30, 2004 | 54.24 | 54.64 | 53.58 | 54.57 | 72,400 | +0.40(+0.74%) |
Dec 29, 2004 | 54.20 | 54.35 | 53.37 | 54.17 | 97,700 | -0.03(-0.06%) |
Dec 28, 2004 | 53.00 | 54.20 | 52.95 | 54.20 | 65,600 | +1.40(+2.65%) |
Dec 27, 2004 | 53.65 | 53.65 | 52.41 | 52.80 | 155,200 | -0.85(-1.58%) |
Dec 23, 2004 | 54.08 | 54.08 | 53.34 | 53.65 | 150,600 | -0.42(-0.78%) |
Dec 22, 2004 | 53.10 | 54.13 | 53.10 | 54.07 | 65,300 | +1.17(+2.21%) |
Dec 21, 2004 | 52.95 | 53.24 | 52.35 | 52.90 | 60,200 | -0.06(-0.11%) |
Dec 20, 2004 | 52.86 | 53.15 | 52.70 | 52.96 | 36,600 | +0.30(+0.57%) |
Dec 17, 2004 | 52.60 | 53.05 | 52.15 | 52.66 | 64,000 | +0.06(+0.11%) |
Dec 16, 2004 | 52.87 | 52.87 | 51.64 | 52.60 | 83,700 | -0.27(-0.51%) |
Dec 15, 2004 | 51.50 | 52.95 | 51.50 | 52.87 | 106,000 | +1.70(+3.32%) |
Dec 14, 2004 | 50.80 | 51.18 | 50.62 | 51.17 | 54,000 | +0.28(+0.55%) |
Dec 13, 2004 | 50.88 | 50.95 | 50.45 | 50.89 | 101,200 | +0.01(+0.02%) |
Dec 10, 2004 | 49.15 | 51.15 | 49.05 | 50.88 | 165,000 | +1.99(+4.07%) |
Dec 09, 2004 | 48.10 | 48.91 | 47.91 | 48.89 | 123,100 | +1.34(+2.82%) |
Dec 08, 2004 | 47.30 | 47.70 | 47.24 | 47.55 | 98,800 | +0.20(+0.42%) |
Dec 07, 2004 | 47.58 | 47.58 | 47.10 | 47.35 | 85,000 | -0.23(-0.48%) |
Dec 06, 2004 | 47.35 | 47.72 | 47.25 | 47.58 | 50,700 | +0.18(+0.38%) |
Dec 03, 2004 | 46.95 | 47.45 | 46.90 | 47.40 | 69,800 | +1.10(+2.38%) |
Dec 02, 2004 | 46.50 | 46.62 | 45.86 | 46.30 | 65,200 | -0.38(-0.81%) |
Dec 01, 2004 | 45.41 | 47.14 | 45.41 | 46.68 | 89,400 | +1.47(+3.25%) |
Nov 30, 2004 | 44.85 | 45.82 | 44.85 | 45.21 | 55,400 | +0.31(+0.69%) |
Nov 29, 2004 | 45.86 | 45.91 | 44.64 | 44.90 | 92,400 | -1.16(-2.52%) |
Nov 26, 2004 | 45.80 | 46.14 | 45.56 | 46.06 | 16,900 | -0.01(-0.02%) |
Nov 24, 2004 | 45.75 | 46.21 | 45.50 | 46.07 | 65,100 | +0.27(+0.59%) |
Nov 23, 2004 | 45.35 | 45.91 | 45.08 | 45.80 | 114,300 | +0.45(+0.99%) |
Nov 22, 2004 | 44.13 | 45.51 | 44.13 | 45.35 | 52,500 | +1.12(+2.53%) |
Nov 19, 2004 | 45.10 | 45.15 | 43.83 | 44.23 | 57,900 | -1.02(-2.25%) |
Nov 18, 2004 | 45.41 | 45.51 | 45.06 | 45.25 | 67,800 | -0.08(-0.18%) |
Nov 17, 2004 | 45.20 | 45.40 | 44.47 | 45.33 | 101,000 | +0.51(+1.14%) |
Nov 16, 2004 | 45.57 | 45.57 | 44.45 | 44.82 | 93,300 | -0.85(-1.86%) |
Nov 15, 2004 | 44.79 | 45.83 | 44.74 | 45.67 | 113,200 | +0.73(+1.62%) |
Nov 12, 2004 | 43.58 | 44.96 | 43.45 | 44.94 | 79,300 | +1.52(+3.50%) |
Nov 11, 2004 | 43.60 | 43.68 | 43.20 | 43.42 | 71,800 | -0.28(-0.64%) |
Nov 10, 2004 | 42.79 | 43.79 | 42.79 | 43.70 | 108,800 | +0.92(+2.15%) |
Nov 09, 2004 | 42.75 | 42.93 | 42.35 | 42.78 | 228,600 | +0.11(+0.26%) |
Nov 08, 2004 | 42.60 | 42.83 | 42.35 | 42.67 | 235,700 | -0.09(-0.21%) |
Nov 05, 2004 | 43.68 | 43.74 | 42.42 | 42.76 | 86,200 | -0.92(-2.11%) |
Nov 04, 2004 | 43.95 | 43.96 | 42.72 | 43.68 | 169,500 | -0.52(-1.18%) |
Nov 03, 2004 | 43.60 | 44.40 | 43.60 | 44.20 | 165,700 | +0.80(+1.84%) |
Nov 02, 2004 | 43.23 | 43.87 | 42.96 | 43.40 | 182,500 | +0.19(+0.44%) |
Nov 01, 2004 | 42.80 | 43.33 | 42.76 | 43.21 | 126,700 | +0.21(+0.49%) |
Oct 29, 2004 | 43.50 | 43.68 | 42.75 | 43.00 | 154,500 | -0.35(-0.81%) |
Oct 28, 2004 | 43.10 | 43.86 | 43.02 | 43.35 | 77,800 | +0.15(+0.35%) |
Oct 27, 2004 | 41.80 | 43.20 | 41.40 | 43.20 | 119,800 | +1.40(+3.35%) |
Oct 26, 2004 | 39.49 | 41.82 | 39.30 | 41.80 | 101,000 | +2.36(+5.98%) |
Oct 25, 2004 | 38.35 | 39.45 | 38.35 | 39.44 | 68,500 | +0.99(+2.57%) |
Oct 22, 2004 | 39.09 | 39.13 | 38.45 | 38.45 | 42,300 | -0.63(-1.61%) |
Oct 21, 2004 | 38.97 | 39.15 | 38.18 | 39.08 | 56,700 | +0.31(+0.80%) |
Oct 20, 2004 | 38.76 | 39.23 | 38.10 | 38.77 | 65,700 | -0.09(-0.23%) |
Oct 19, 2004 | 38.81 | 39.15 | 38.29 | 38.86 | 46,600 | +0.04(+0.10%) |
Oct 18, 2004 | 38.85 | 38.85 | 37.99 | 38.82 | 86,500 | -0.17(-0.44%) |
Oct 15, 2004 | 38.81 | 39.20 | 38.56 | 38.99 | 33,700 | +0.19(+0.49%) |
Oct 14, 2004 | 38.95 | 39.30 | 38.64 | 38.80 | 37,200 | -0.23(-0.59%) |
Oct 13, 2004 | 40.05 | 40.05 | 38.71 | 39.03 | 85,300 | -1.08(-2.69%) |
Oct 12, 2004 | 39.30 | 40.18 | 39.23 | 40.11 | 38,500 | +0.66(+1.67%) |
Oct 11, 2004 | 39.75 | 40.00 | 39.22 | 39.45 | 31,500 | -0.24(-0.60%) |
Oct 08, 2004 | 39.69 | 39.93 | 39.37 | 39.69 | 62,700 | +0.25(+0.63%) |
Oct 07, 2004 | 40.29 | 40.29 | 39.40 | 39.44 | 134,600 | -0.60(-1.50%) |
Oct 06, 2004 | 39.96 | 40.65 | 39.78 | 40.04 | 144,100 | +0.26(+0.65%) |
Oct 05, 2004 | 39.92 | 40.87 | 38.63 | 39.78 | 155,900 | -0.39(-0.97%) |
Oct 04, 2004 | 42.44 | 42.65 | 39.76 | 40.17 | 95,500 | -2.28(-5.37%) |