Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 74.68 | 76.08 | 74.31 | 76.08 | 33,064 | +0.88(+1.18%) |
Dec 30, 2004 | 76.08 | 76.08 | 74.88 | 75.19 | 6,782 | -1.11(-1.46%) |
Dec 29, 2004 | 76.11 | 76.43 | 75.25 | 76.31 | 12,999 | -0.12(-0.16%) |
Dec 28, 2004 | 76.79 | 77.09 | 76.11 | 76.43 | 7,347 | -0.55(-0.71%) |
Dec 27, 2004 | 77.85 | 78.20 | 76.98 | 76.98 | 5,369 | -0.87(-1.11%) |
Dec 23, 2004 | 77.85 | 77.94 | 77.23 | 77.85 | 2,543 | +0.18(+0.23%) |
Dec 22, 2004 | 76.98 | 78.03 | 76.79 | 77.67 | 10,173 | +0.34(+0.43%) |
Dec 21, 2004 | 77.76 | 77.85 | 76.89 | 77.34 | 9,891 | -0.16(-0.21%) |
Dec 20, 2004 | 78.03 | 78.03 | 77.49 | 77.49 | 2,826 | -0.88(-1.13%) |
Dec 17, 2004 | 79.26 | 79.26 | 77.76 | 78.38 | 17,238 | -0.58(-0.74%) |
Dec 16, 2004 | 79.35 | 79.79 | 78.82 | 78.96 | 5,369 | -0.21(-0.27%) |
Dec 15, 2004 | 80.51 | 80.51 | 79.12 | 79.18 | 9,608 | -1.33(-1.65%) |
Dec 14, 2004 | 81.03 | 81.03 | 80.50 | 80.50 | 6,782 | -0.32(-0.39%) |
Dec 13, 2004 | 81.05 | 81.39 | 79.97 | 80.82 | 11,586 | -0.57(-0.70%) |
Dec 10, 2004 | 80.24 | 81.40 | 80.24 | 81.39 | 26,564 | +1.80(+2.27%) |
Dec 09, 2004 | 78.38 | 80.06 | 78.38 | 79.59 | 44,650 | +1.65(+2.12%) |
Dec 08, 2004 | 77.35 | 78.20 | 76.77 | 77.94 | 8,760 | +0.07(+0.10%) |
Dec 07, 2004 | 77.60 | 78.17 | 76.93 | 77.86 | 11,021 | +0.93(+1.21%) |
Dec 06, 2004 | 76.93 | 77.62 | 76.34 | 76.93 | 3,108 | +0.00(+0.00%) |
Dec 03, 2004 | 76.34 | 76.93 | 76.34 | 76.93 | 847 | +0.80(+1.05%) |
Dec 02, 2004 | 78.03 | 78.11 | 76.00 | 76.13 | 15,260 | -1.24(-1.60%) |
Dec 01, 2004 | 74.66 | 78.47 | 74.66 | 77.37 | 47,194 | +2.71(+3.63%) |
Nov 30, 2004 | 73.60 | 74.84 | 73.60 | 74.66 | 11,021 | +1.40(+1.91%) |
Nov 29, 2004 | 73.27 | 73.27 | 72.65 | 73.27 | 2,260 | +0.00(+0.00%) |
Nov 26, 2004 | 73.27 | 73.27 | 73.27 | 73.27 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 71.85 | 73.78 | 71.85 | 73.27 | 16,108 | +1.08(+1.50%) |
Nov 23, 2004 | 72.19 | 72.19 | 72.15 | 72.19 | 22,042 | -0.35(-0.49%) |
Nov 22, 2004 | 72.90 | 73.16 | 72.13 | 72.54 | 12,151 | -0.35(-0.49%) |
Nov 19, 2004 | 73.34 | 73.60 | 72.89 | 72.89 | 3,108 | -0.97(-1.31%) |
Nov 18, 2004 | 74.32 | 74.32 | 73.81 | 73.86 | 12,717 | -0.46(-0.61%) |
Nov 17, 2004 | 71.30 | 74.75 | 71.30 | 74.32 | 60,476 | +3.53(+4.99%) |
Nov 16, 2004 | 70.86 | 71.12 | 70.44 | 70.79 | 5,652 | -0.42(-0.60%) |
Nov 15, 2004 | 70.61 | 71.21 | 69.97 | 71.21 | 6,782 | +0.00(+0.00%) |
Nov 12, 2004 | 71.81 | 71.81 | 70.96 | 71.21 | 5,934 | -0.60(-0.84%) |
Nov 11, 2004 | 71.12 | 71.81 | 70.54 | 71.81 | 7,630 | +0.69(+0.98%) |
Nov 10, 2004 | 71.12 | 71.12 | 70.86 | 71.12 | 1,695 | +0.35(+0.50%) |
Nov 09, 2004 | 71.30 | 71.30 | 70.42 | 70.77 | 10,456 | -0.07(-0.10%) |
Nov 08, 2004 | 71.12 | 71.60 | 70.42 | 70.84 | 6,782 | +0.30(+0.42%) |
Nov 05, 2004 | 71.11 | 71.11 | 70.32 | 70.54 | 2,543 | +0.13(+0.18%) |
Nov 04, 2004 | 69.25 | 70.42 | 69.25 | 70.42 | 7,347 | +0.99(+1.43%) |
Nov 03, 2004 | 69.44 | 69.92 | 69.27 | 69.43 | 10,173 | -0.50(-0.71%) |
Nov 02, 2004 | 70.46 | 70.51 | 69.18 | 69.92 | 7,912 | +0.00(+0.00%) |
Nov 01, 2004 | 69.64 | 70.41 | 69.43 | 69.92 | 1,978 | +0.00(+0.00%) |
Oct 29, 2004 | 69.92 | 70.07 | 69.44 | 69.92 | 1,695 | -0.06(-0.08%) |
Oct 28, 2004 | 70.73 | 71.30 | 69.71 | 69.98 | 23,455 | -0.91(-1.28%) |
Oct 27, 2004 | 70.38 | 71.09 | 70.38 | 70.88 | 16,956 | +0.50(+0.71%) |
Oct 26, 2004 | 70.38 | 70.51 | 70.11 | 70.38 | 16,390 | +0.00(+0.00%) |
Oct 25, 2004 | 70.38 | 70.38 | 70.38 | 70.38 | 1,978 | +0.00(+0.00%) |
Oct 22, 2004 | 70.38 | 70.38 | 70.38 | 70.38 | 847 | +0.00(+0.00%) |
Oct 21, 2004 | 70.42 | 70.42 | 69.53 | 70.38 | 11,021 | -0.04(-0.05%) |
Oct 20, 2004 | 70.01 | 70.67 | 70.01 | 70.42 | 11,869 | +0.35(+0.50%) |
Oct 19, 2004 | 70.59 | 70.59 | 69.80 | 70.06 | 10,173 | -0.00(-0.00%) |
Oct 18, 2004 | 70.33 | 70.33 | 70.06 | 70.07 | 2,260 | +0.09(+0.13%) |
Oct 15, 2004 | 70.68 | 70.68 | 69.97 | 69.97 | 10,738 | -0.44(-0.63%) |
Oct 14, 2004 | 69.18 | 70.42 | 69.00 | 70.42 | 15,825 | +1.06(+1.53%) |
Oct 13, 2004 | 70.06 | 70.06 | 69.09 | 69.36 | 4,239 | -0.71(-1.01%) |
Oct 12, 2004 | 70.33 | 70.51 | 69.80 | 70.06 | 2,543 | +0.00(+0.00%) |
Oct 11, 2004 | 70.24 | 70.24 | 70.06 | 70.06 | 565 | -0.44(-0.63%) |
Oct 08, 2004 | 70.42 | 70.51 | 69.44 | 70.51 | 5,086 | +0.44(+0.63%) |
Oct 07, 2004 | 71.30 | 71.30 | 70.06 | 70.06 | 4,804 | -1.24(-1.74%) |
Oct 06, 2004 | 70.33 | 71.48 | 70.33 | 71.30 | 8,478 | +1.06(+1.51%) |
Oct 05, 2004 | 70.42 | 70.51 | 69.04 | 70.24 | 14,130 | -0.50(-0.70%) |
Oct 04, 2004 | 70.77 | 70.77 | 70.24 | 70.74 | 5,934 | -0.04(-0.05%) |