Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 58.80 | 58.98 | 58.75 | 58.92 | 1,587,773 | +0.15(+0.25%) |
Dec 30, 2004 | 58.42 | 58.85 | 58.38 | 58.77 | 941,481 | +0.39(+0.67%) |
Dec 29, 2004 | 58.46 | 58.55 | 58.26 | 58.38 | 852,954 | -0.06(-0.10%) |
Dec 28, 2004 | 58.39 | 58.49 | 58.15 | 58.44 | 1,884,015 | -0.05(-0.08%) |
Dec 27, 2004 | 58.77 | 58.80 | 58.35 | 58.48 | 1,987,873 | -0.46(-0.78%) |
Dec 23, 2004 | 59.04 | 59.08 | 58.93 | 58.94 | 1,110,118 | -0.19(-0.33%) |
Dec 22, 2004 | 59.35 | 59.35 | 59.02 | 59.13 | 768,936 | -0.20(-0.34%) |
Dec 21, 2004 | 59.25 | 59.37 | 59.15 | 59.33 | 368,536 | +0.18(+0.30%) |
Dec 20, 2004 | 59.13 | 59.28 | 59.09 | 59.15 | 346,442 | +0.11(+0.18%) |
Dec 17, 2004 | 58.86 | 59.13 | 58.83 | 59.05 | 1,983,664 | -0.08(-0.14%) |
Dec 16, 2004 | 59.73 | 59.81 | 59.11 | 59.13 | 3,003,302 | -0.88(-1.47%) |
Dec 15, 2004 | 59.85 | 60.05 | 59.77 | 60.01 | 3,774,795 | +0.54(+0.91%) |
Dec 14, 2004 | 59.04 | 59.51 | 59.02 | 59.47 | 2,357,011 | +0.23(+0.39%) |
Dec 13, 2004 | 59.09 | 59.41 | 59.08 | 59.24 | 1,018,135 | +0.13(+0.21%) |
Dec 10, 2004 | 59.18 | 59.25 | 59.00 | 59.11 | 2,171,841 | +0.15(+0.25%) |
Dec 09, 2004 | 59.21 | 59.39 | 58.93 | 58.97 | 2,147,642 | -0.39(-0.66%) |
Dec 08, 2004 | 58.82 | 59.36 | 58.79 | 59.36 | 3,967,480 | +0.91(+1.56%) |
Dec 07, 2004 | 58.38 | 58.48 | 58.22 | 58.45 | 1,178,806 | +0.07(+0.13%) |
Dec 06, 2004 | 58.21 | 58.45 | 58.18 | 58.38 | 1,975,097 | +0.20(+0.34%) |
Dec 03, 2004 | 57.98 | 58.32 | 57.84 | 58.18 | 3,357,260 | +0.89(+1.56%) |
Dec 02, 2004 | 57.33 | 57.42 | 57.23 | 57.29 | 4,330,906 | -0.23(-0.40%) |
Dec 01, 2004 | 57.68 | 57.72 | 57.34 | 57.52 | 2,915,527 | -0.33(-0.56%) |
Nov 30, 2004 | 57.84 | 57.99 | 57.64 | 57.84 | 2,637,020 | -0.25(-0.42%) |
Nov 29, 2004 | 58.20 | 58.28 | 58.00 | 58.09 | 2,324,245 | -0.63(-1.07%) |
Nov 26, 2004 | 58.74 | 58.78 | 58.70 | 58.72 | 1,047,744 | -0.39(-0.65%) |
Nov 24, 2004 | 59.15 | 59.15 | 59.04 | 59.10 | 465,480 | +0.00(+0.00%) |
Nov 23, 2004 | 58.88 | 59.35 | 58.87 | 59.10 | 1,123,645 | +0.07(+0.12%) |
Nov 22, 2004 | 58.78 | 59.13 | 58.75 | 59.03 | 768,786 | +0.31(+0.52%) |
Nov 19, 2004 | 59.15 | 59.23 | 58.61 | 58.72 | 1,870,488 | -0.47(-0.80%) |
Nov 18, 2004 | 58.92 | 59.25 | 58.82 | 59.19 | 1,339,928 | +0.18(+0.30%) |
Nov 17, 2004 | 58.48 | 59.06 | 58.48 | 59.02 | 1,877,853 | +0.50(+0.85%) |
Nov 16, 2004 | 58.42 | 58.52 | 58.35 | 58.52 | 782,914 | +0.00(+0.00%) |
Nov 15, 2004 | 58.52 | 58.55 | 58.38 | 58.52 | 1,147,092 | +0.05(+0.09%) |
Nov 12, 2004 | 58.11 | 58.62 | 58.10 | 58.46 | 1,692,232 | +0.63(+1.08%) |
Nov 11, 2004 | 58.18 | 58.18 | 57.84 | 57.84 | 465,480 | -0.13(-0.22%) |
Nov 10, 2004 | 58.09 | 58.20 | 57.82 | 57.96 | 1,959,015 | -0.22(-0.38%) |
Nov 09, 2004 | 58.15 | 58.37 | 58.15 | 58.18 | 560,620 | -0.03(-0.06%) |
Nov 08, 2004 | 58.22 | 58.28 | 58.15 | 58.22 | 682,514 | -0.21(-0.35%) |
Nov 05, 2004 | 58.38 | 58.50 | 58.23 | 58.42 | 2,762,521 | -0.65(-1.09%) |
Nov 04, 2004 | 59.12 | 59.28 | 59.05 | 59.07 | 3,434,514 | +0.06(+0.10%) |
Nov 03, 2004 | 58.57 | 59.05 | 58.55 | 59.01 | 1,603,104 | +0.03(+0.05%) |
Nov 02, 2004 | 58.87 | 59.04 | 58.76 | 58.98 | 1,066,080 | +0.09(+0.15%) |
Nov 01, 2004 | 59.05 | 59.21 | 58.82 | 58.90 | 1,388,024 | -0.61(-1.03%) |
Oct 29, 2004 | 59.29 | 59.54 | 59.16 | 59.51 | 1,757,462 | +0.27(+0.46%) |
Oct 28, 2004 | 59.04 | 59.32 | 58.90 | 59.23 | 1,261,321 | +0.19(+0.33%) |
Oct 27, 2004 | 59.79 | 59.91 | 59.03 | 59.04 | 3,534,765 | -0.59(-0.98%) |
Oct 26, 2004 | 59.85 | 59.89 | 59.63 | 59.63 | 757,063 | -0.18(-0.30%) |
Oct 25, 2004 | 59.93 | 59.94 | 59.75 | 59.81 | 370,941 | +0.05(+0.08%) |
Oct 22, 2004 | 59.55 | 59.76 | 59.46 | 59.76 | 738,726 | +0.14(+0.23%) |
Oct 21, 2004 | 59.51 | 59.81 | 59.51 | 59.62 | 2,478,754 | +0.04(+0.07%) |
Oct 20, 2004 | 59.39 | 59.62 | 59.35 | 59.58 | 1,694,036 | +0.41(+0.69%) |
Oct 19, 2004 | 58.77 | 59.21 | 58.73 | 59.17 | 759,618 | +0.15(+0.26%) |
Oct 18, 2004 | 58.98 | 59.08 | 58.80 | 59.02 | 922,243 | +0.03(+0.05%) |
Oct 15, 2004 | 59.09 | 59.21 | 58.67 | 59.00 | 1,121,842 | -0.21(-0.35%) |
Oct 14, 2004 | 58.88 | 59.22 | 58.82 | 59.20 | 1,077,804 | +0.28(+0.47%) |
Oct 13, 2004 | 58.55 | 58.92 | 58.52 | 58.92 | 973,946 | +0.21(+0.36%) |
Oct 12, 2004 | 58.78 | 58.81 | 58.66 | 58.71 | 1,139,126 | +0.13(+0.23%) |
Oct 11, 2004 | 58.52 | 58.62 | 58.37 | 58.58 | 91,382 | +0.06(+0.10%) |
Oct 08, 2004 | 58.53 | 58.69 | 58.38 | 58.52 | 2,306,359 | +0.77(+1.32%) |
Oct 07, 2004 | 57.88 | 58.00 | 57.71 | 57.75 | 3,199,294 | -0.25(-0.44%) |
Oct 06, 2004 | 58.18 | 58.20 | 57.90 | 58.00 | 798,546 | -0.27(-0.46%) |
Oct 05, 2004 | 58.24 | 58.35 | 58.16 | 58.27 | 754,057 | +0.00(+0.00%) |
Oct 04, 2004 | 57.88 | 58.28 | 57.88 | 58.27 | 1,662,623 | +0.09(+0.15%) |