Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 44.75 | 44.99 | 44.51 | 44.63 | 458,086 | -0.03(-0.06%) |
Dec 30, 2004 | 44.56 | 44.86 | 44.46 | 44.66 | 486,620 | +0.17(+0.38%) |
Dec 29, 2004 | 44.30 | 44.49 | 44.12 | 44.49 | 498,560 | -0.01(-0.01%) |
Dec 28, 2004 | 43.98 | 44.50 | 43.95 | 44.50 | 533,142 | +0.77(+1.77%) |
Dec 27, 2004 | 44.20 | 44.20 | 43.65 | 43.72 | 446,456 | -0.34(-0.76%) |
Dec 23, 2004 | 44.66 | 44.68 | 44.06 | 44.06 | 791,649 | -0.50(-1.13%) |
Dec 22, 2004 | 44.26 | 44.89 | 44.24 | 44.56 | 1,319,208 | +0.81(+1.86%) |
Dec 21, 2004 | 42.90 | 43.84 | 42.37 | 43.75 | 880,661 | +0.86(+2.00%) |
Dec 20, 2004 | 43.13 | 43.33 | 42.75 | 42.89 | 487,240 | +0.15(+0.35%) |
Dec 17, 2004 | 43.31 | 43.31 | 42.43 | 42.74 | 2,149,936 | -0.90(-2.05%) |
Dec 16, 2004 | 44.04 | 44.04 | 43.46 | 43.64 | 983,630 | -0.64(-1.44%) |
Dec 15, 2004 | 43.46 | 44.42 | 43.14 | 44.28 | 1,965,864 | +0.79(+1.82%) |
Dec 14, 2004 | 42.27 | 43.69 | 42.27 | 43.48 | 1,555,850 | +1.01(+2.38%) |
Dec 13, 2004 | 41.49 | 42.70 | 41.46 | 42.47 | 1,287,418 | +1.25(+3.03%) |
Dec 10, 2004 | 41.20 | 41.88 | 41.14 | 41.22 | 733,962 | -0.09(-0.22%) |
Dec 09, 2004 | 41.24 | 41.34 | 40.86 | 41.31 | 1,009,527 | +0.04(+0.09%) |
Dec 08, 2004 | 40.83 | 41.50 | 40.83 | 41.27 | 923,306 | +0.45(+1.09%) |
Dec 07, 2004 | 40.83 | 41.24 | 40.69 | 40.83 | 1,395,194 | +0.00(+0.00%) |
Dec 06, 2004 | 41.15 | 41.16 | 40.65 | 40.83 | 1,075,278 | -0.39(-0.95%) |
Dec 03, 2004 | 41.50 | 41.57 | 41.05 | 41.22 | 927,183 | -0.21(-0.51%) |
Dec 02, 2004 | 41.83 | 41.95 | 41.35 | 41.43 | 826,075 | -0.48(-1.15%) |
Dec 01, 2004 | 41.63 | 42.17 | 41.48 | 41.92 | 1,420,471 | +0.29(+0.70%) |
Nov 30, 2004 | 41.98 | 42.03 | 41.56 | 41.63 | 869,030 | -0.39(-0.94%) |
Nov 29, 2004 | 41.88 | 42.43 | 41.79 | 42.02 | 1,458,929 | +0.14(+0.32%) |
Nov 26, 2004 | 41.94 | 42.23 | 41.87 | 41.88 | 331,391 | -0.08(-0.18%) |
Nov 24, 2004 | 41.66 | 42.31 | 41.66 | 41.96 | 1,130,019 | +0.37(+0.88%) |
Nov 23, 2004 | 41.73 | 41.87 | 40.95 | 41.59 | 1,196,235 | -0.20(-0.48%) |
Nov 22, 2004 | 41.55 | 41.96 | 41.30 | 41.79 | 1,136,377 | +0.11(+0.26%) |
Nov 19, 2004 | 42.59 | 42.61 | 41.32 | 41.68 | 1,517,857 | -0.72(-1.70%) |
Nov 18, 2004 | 42.84 | 42.85 | 42.10 | 42.41 | 1,369,917 | -0.43(-1.01%) |
Nov 17, 2004 | 41.54 | 44.17 | 41.54 | 42.84 | 5,523,557 | +1.87(+4.56%) |
Nov 16, 2004 | 41.26 | 41.26 | 40.85 | 40.97 | 1,040,076 | -0.55(-1.34%) |
Nov 15, 2004 | 41.30 | 41.66 | 41.27 | 41.52 | 1,486,688 | +0.19(+0.45%) |
Nov 12, 2004 | 41.05 | 41.46 | 40.95 | 41.34 | 963,935 | +0.34(+0.82%) |
Nov 11, 2004 | 41.11 | 41.14 | 40.88 | 41.00 | 973,395 | -0.07(-0.17%) |
Nov 10, 2004 | 41.23 | 41.48 | 40.71 | 41.07 | 1,928,181 | -0.05(-0.13%) |
Nov 09, 2004 | 40.17 | 41.65 | 39.98 | 41.12 | 2,652,374 | +1.14(+2.84%) |
Nov 08, 2004 | 39.85 | 40.36 | 39.85 | 39.99 | 1,615,088 | -0.28(-0.70%) |
Nov 05, 2004 | 39.66 | 40.41 | 39.59 | 40.27 | 1,965,244 | +0.61(+1.54%) |
Nov 04, 2004 | 38.47 | 39.72 | 38.45 | 39.66 | 1,947,410 | +1.13(+2.93%) |
Nov 03, 2004 | 38.37 | 39.18 | 38.32 | 38.53 | 1,771,247 | +0.70(+1.84%) |
Nov 02, 2004 | 37.50 | 38.03 | 37.34 | 37.83 | 1,494,751 | +0.47(+1.26%) |
Nov 01, 2004 | 37.89 | 37.89 | 37.18 | 37.36 | 1,823,352 | -0.52(-1.38%) |
Oct 29, 2004 | 37.76 | 38.02 | 37.53 | 37.89 | 976,962 | +0.15(+0.39%) |
Oct 28, 2004 | 38.07 | 38.07 | 37.52 | 37.74 | 1,386,665 | -0.33(-0.86%) |
Oct 27, 2004 | 36.57 | 38.22 | 36.56 | 38.07 | 2,531,107 | +1.47(+4.02%) |
Oct 26, 2004 | 35.63 | 36.77 | 35.35 | 36.60 | 2,138,306 | +1.10(+3.11%) |
Oct 25, 2004 | 35.92 | 35.92 | 35.16 | 35.49 | 2,586,468 | -0.43(-1.18%) |
Oct 22, 2004 | 36.50 | 36.50 | 35.73 | 35.92 | 1,243,222 | -0.53(-1.45%) |
Oct 21, 2004 | 36.18 | 36.56 | 35.85 | 36.45 | 3,718,813 | -0.37(-1.00%) |
Oct 20, 2004 | 37.24 | 37.36 | 35.53 | 36.81 | 4,766,489 | -1.43(-3.74%) |
Oct 19, 2004 | 37.85 | 38.45 | 37.72 | 38.25 | 2,165,133 | +0.66(+1.77%) |
Oct 18, 2004 | 37.39 | 37.58 | 37.02 | 37.58 | 1,121,025 | +0.26(+0.69%) |
Oct 15, 2004 | 37.31 | 37.43 | 36.84 | 37.32 | 1,233,298 | +0.01(+0.03%) |
Oct 14, 2004 | 37.76 | 37.85 | 37.28 | 37.31 | 1,448,850 | -0.44(-1.18%) |
Oct 13, 2004 | 38.03 | 38.11 | 37.50 | 37.76 | 1,672,310 | -0.15(-0.41%) |
Oct 12, 2004 | 37.65 | 37.96 | 37.37 | 37.91 | 1,710,769 | +0.19(+0.50%) |
Oct 11, 2004 | 37.43 | 37.76 | 37.25 | 37.72 | 963,470 | +0.38(+1.02%) |
Oct 08, 2004 | 38.05 | 38.10 | 37.20 | 37.34 | 1,871,269 | -0.72(-1.90%) |
Oct 07, 2004 | 38.82 | 38.91 | 38.03 | 38.07 | 1,771,247 | -0.82(-2.11%) |
Oct 06, 2004 | 38.30 | 38.95 | 38.28 | 38.88 | 1,657,733 | +0.59(+1.53%) |
Oct 05, 2004 | 38.32 | 38.43 | 37.98 | 38.30 | 1,774,038 | -0.15(-0.39%) |
Oct 04, 2004 | 39.23 | 39.40 | 38.40 | 38.45 | 1,728,602 | -0.77(-1.97%) |