Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 63.83 | 64.09 | 63.74 | 63.81 | 4,081 | +0.02(+0.03%) |
Dec 30, 2004 | 63.79 | 63.87 | 63.79 | 63.79 | 1,779 | +0.01(+0.01%) |
Dec 29, 2004 | 63.64 | 63.79 | 63.64 | 63.79 | 2,197 | +0.19(+0.30%) |
Dec 28, 2004 | 63.08 | 63.59 | 63.08 | 63.59 | 3,244 | +0.60(+0.96%) |
Dec 27, 2004 | 63.31 | 63.33 | 62.73 | 62.99 | 5,441 | -0.38(-0.60%) |
Dec 23, 2004 | 63.29 | 63.38 | 63.29 | 63.37 | 4,813 | +0.22(+0.35%) |
Dec 22, 2004 | 63.15 | 63.26 | 63.14 | 63.15 | 10,150 | +0.11(+0.17%) |
Dec 21, 2004 | 62.46 | 63.06 | 62.46 | 63.05 | 13,813 | +0.60(+0.96%) |
Dec 20, 2004 | 62.92 | 63.03 | 62.29 | 62.45 | 12,243 | -0.32(-0.50%) |
Dec 17, 2004 | 62.88 | 62.88 | 62.59 | 62.76 | 5,441 | +0.08(+0.12%) |
Dec 16, 2004 | 63.16 | 63.21 | 62.60 | 62.69 | 2,825 | -0.34(-0.55%) |
Dec 15, 2004 | 63.07 | 63.19 | 62.83 | 63.03 | 2,511 | +0.07(+0.11%) |
Dec 14, 2004 | 62.59 | 62.96 | 62.54 | 62.96 | 12,139 | +0.60(+0.97%) |
Dec 13, 2004 | 62.30 | 62.36 | 62.15 | 62.36 | 5,546 | +0.42(+0.68%) |
Dec 10, 2004 | 61.79 | 62.01 | 61.79 | 61.94 | 5,964 | +0.31(+0.50%) |
Dec 09, 2004 | 61.05 | 61.87 | 60.85 | 61.63 | 3,976 | +0.32(+0.51%) |
Dec 08, 2004 | 61.19 | 61.50 | 61.19 | 61.32 | 1,988 | +0.07(+0.11%) |
Dec 07, 2004 | 62.25 | 62.38 | 61.25 | 61.25 | 3,453 | -0.97(-1.55%) |
Dec 06, 2004 | 61.78 | 62.29 | 61.56 | 62.22 | 7,953 | +0.29(+0.46%) |
Dec 03, 2004 | 61.95 | 62.14 | 61.86 | 61.93 | 10,046 | +0.08(+0.12%) |
Dec 02, 2004 | 61.87 | 62.11 | 61.63 | 61.85 | 12,662 | -0.11(-0.19%) |
Dec 01, 2004 | 61.49 | 61.99 | 61.48 | 61.97 | 9,313 | +0.91(+1.49%) |
Nov 30, 2004 | 61.43 | 61.43 | 61.06 | 61.06 | 20,511 | -0.27(-0.44%) |
Nov 29, 2004 | 61.80 | 61.80 | 61.02 | 61.33 | 8,685 | -0.26(-0.42%) |
Nov 26, 2004 | 61.70 | 61.70 | 61.57 | 61.59 | 3,558 | +0.22(+0.36%) |
Nov 24, 2004 | 61.10 | 61.41 | 60.94 | 61.37 | 9,941 | +0.49(+0.80%) |
Nov 23, 2004 | 60.68 | 61.00 | 60.54 | 60.88 | 27,941 | +0.29(+0.47%) |
Nov 22, 2004 | 60.08 | 60.63 | 60.08 | 60.59 | 11,406 | +0.43(+0.71%) |
Nov 19, 2004 | 60.43 | 60.43 | 60.11 | 60.16 | 5,964 | -0.59(-0.98%) |
Nov 18, 2004 | 60.34 | 60.76 | 60.34 | 60.76 | 4,395 | +0.19(+0.32%) |
Nov 17, 2004 | 60.64 | 60.90 | 60.37 | 60.56 | 19,673 | +0.50(+0.83%) |
Nov 16, 2004 | 60.22 | 60.26 | 60.01 | 60.07 | 6,174 | -0.16(-0.27%) |
Nov 15, 2004 | 60.26 | 60.35 | 60.14 | 60.23 | 16,429 | -0.02(-0.03%) |
Nov 12, 2004 | 59.56 | 60.25 | 59.49 | 60.25 | 16,325 | +0.60(+1.01%) |
Nov 11, 2004 | 59.23 | 59.65 | 59.20 | 59.65 | 18,208 | +0.54(+0.92%) |
Nov 10, 2004 | 59.01 | 59.34 | 58.89 | 59.10 | 18,522 | +0.14(+0.24%) |
Nov 09, 2004 | 58.91 | 59.11 | 58.82 | 58.96 | 65,928 | +0.00(+0.00%) |
Nov 08, 2004 | 59.27 | 59.27 | 58.93 | 58.96 | 131,228 | -0.33(-0.56%) |
Nov 05, 2004 | 59.18 | 59.64 | 59.07 | 59.29 | 26,894 | +0.44(+0.75%) |
Nov 04, 2004 | 58.15 | 58.88 | 58.15 | 58.85 | 7,743 | +0.83(+1.43%) |
Nov 03, 2004 | 58.56 | 58.62 | 58.02 | 58.02 | 7,116 | +0.54(+0.95%) |
Nov 02, 2004 | 57.50 | 57.99 | 57.33 | 57.48 | 14,336 | +0.02(+0.03%) |
Nov 01, 2004 | 57.47 | 57.49 | 57.46 | 57.46 | 1,988 | +0.01(+0.02%) |
Oct 29, 2004 | 57.30 | 57.45 | 57.23 | 57.45 | 5,651 | +0.27(+0.47%) |
Oct 28, 2004 | 57.20 | 57.43 | 56.93 | 57.18 | 10,883 | -0.19(-0.33%) |
Oct 27, 2004 | 56.45 | 57.41 | 56.44 | 57.37 | 10,464 | +1.03(+1.83%) |
Oct 26, 2004 | 55.92 | 56.34 | 55.92 | 56.34 | 1,883 | +0.54(+0.98%) |
Oct 25, 2004 | 55.66 | 55.80 | 55.58 | 55.80 | 1,779 | -0.09(-0.15%) |
Oct 22, 2004 | 56.52 | 56.52 | 55.88 | 55.88 | 26,894 | -0.70(-1.23%) |
Oct 21, 2004 | 55.79 | 56.58 | 55.79 | 56.58 | 1,046 | +0.97(+1.74%) |
Oct 20, 2004 | 55.19 | 55.74 | 55.19 | 55.61 | 1,988 | +0.25(+0.45%) |
Oct 19, 2004 | 55.84 | 56.00 | 55.37 | 55.37 | 4,185 | -0.11(-0.19%) |
Oct 18, 2004 | 55.49 | 55.49 | 55.47 | 55.47 | 209 | +0.25(+0.45%) |
Oct 15, 2004 | 54.96 | 55.22 | 54.96 | 55.22 | 732 | +0.28(+0.50%) |
Oct 14, 2004 | 55.08 | 55.27 | 54.92 | 54.95 | 1,465 | -0.28(-0.50%) |
Oct 13, 2004 | 55.70 | 55.70 | 55.01 | 55.22 | 941 | -0.25(-0.45%) |
Oct 12, 2004 | 55.20 | 55.59 | 55.00 | 55.47 | 4,290 | -0.16(-0.29%) |
Oct 11, 2004 | 55.63 | 55.63 | 55.63 | 55.63 | 104 | -0.02(-0.03%) |
Oct 08, 2004 | 56.28 | 56.28 | 55.65 | 55.65 | 4,395 | -0.79(-1.41%) |
Oct 07, 2004 | 57.07 | 57.07 | 56.45 | 56.45 | 3,244 | -0.62(-1.09%) |
Oct 06, 2004 | 56.80 | 57.07 | 56.76 | 57.07 | 1,465 | +0.41(+0.73%) |
Oct 05, 2004 | 56.88 | 56.88 | 56.62 | 56.66 | 3,034 | -0.20(-0.35%) |
Oct 04, 2004 | 57.16 | 57.19 | 56.86 | 56.86 | 17,057 | +0.53(+0.93%) |