Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 42.47 | 42.65 | 42.46 | 42.49 | 22,700 | -0.31(-0.72%) |
Dec 30, 2004 | 42.58 | 42.99 | 42.56 | 42.80 | 47,600 | +0.51(+1.21%) |
Dec 29, 2004 | 42.70 | 42.77 | 42.15 | 42.29 | 47,800 | -0.37(-0.87%) |
Dec 28, 2004 | 42.54 | 42.90 | 42.54 | 42.66 | 41,900 | +0.00(+0.00%) |
Dec 27, 2004 | 42.70 | 42.96 | 42.27 | 42.66 | 33,000 | +0.02(+0.05%) |
Dec 23, 2004 | 42.36 | 42.80 | 42.33 | 42.64 | 30,000 | +0.28(+0.66%) |
Dec 22, 2004 | 42.16 | 42.52 | 42.04 | 42.36 | 59,400 | -0.35(-0.82%) |
Dec 21, 2004 | 42.79 | 42.85 | 42.29 | 42.71 | 335,200 | +0.51(+1.21%) |
Dec 20, 2004 | 42.73 | 42.92 | 42.11 | 42.20 | 52,600 | -0.54(-1.26%) |
Dec 17, 2004 | 42.42 | 42.74 | 42.32 | 42.74 | 68,100 | -0.06(-0.14%) |
Dec 16, 2004 | 42.82 | 42.94 | 42.50 | 42.80 | 120,700 | -0.88(-2.01%) |
Dec 15, 2004 | 43.27 | 43.75 | 43.18 | 43.68 | 93,700 | +0.56(+1.30%) |
Dec 14, 2004 | 43.07 | 43.29 | 42.56 | 43.12 | 67,500 | +0.55(+1.29%) |
Dec 13, 2004 | 42.23 | 42.71 | 41.95 | 42.57 | 52,600 | +0.82(+1.96%) |
Dec 10, 2004 | 41.35 | 41.88 | 41.34 | 41.75 | 132,900 | -0.25(-0.60%) |
Dec 09, 2004 | 41.69 | 42.10 | 41.46 | 42.00 | 70,300 | +0.36(+0.86%) |
Dec 08, 2004 | 41.41 | 41.69 | 41.24 | 41.64 | 22,200 | +0.17(+0.41%) |
Dec 07, 2004 | 42.31 | 42.31 | 41.43 | 41.47 | 50,700 | -0.90(-2.12%) |
Dec 06, 2004 | 42.39 | 42.68 | 41.90 | 42.37 | 110,000 | -0.01(-0.02%) |
Dec 03, 2004 | 42.08 | 42.45 | 41.82 | 42.38 | 71,800 | +0.62(+1.48%) |
Dec 02, 2004 | 42.00 | 42.01 | 41.46 | 41.76 | 227,500 | -0.07(-0.17%) |
Dec 01, 2004 | 41.53 | 42.05 | 41.40 | 41.83 | 62,100 | +0.48(+1.16%) |
Nov 30, 2004 | 41.47 | 41.63 | 41.25 | 41.35 | 39,900 | -0.31(-0.74%) |
Nov 29, 2004 | 41.76 | 41.88 | 41.60 | 41.66 | 25,300 | +0.00(+0.00%) |
Nov 26, 2004 | 41.54 | 41.96 | 41.46 | 41.66 | 68,800 | +0.78(+1.91%) |
Nov 24, 2004 | 41.00 | 41.10 | 40.88 | 40.88 | 218,800 | -0.06(-0.15%) |
Nov 23, 2004 | 40.90 | 41.05 | 40.57 | 40.94 | 47,000 | +0.00(+0.01%) |
Nov 22, 2004 | 40.30 | 41.06 | 40.27 | 40.94 | 109,000 | +0.87(+2.16%) |
Nov 19, 2004 | 40.70 | 40.80 | 39.92 | 40.07 | 304,400 | -0.42(-1.04%) |
Nov 18, 2004 | 40.41 | 40.59 | 40.32 | 40.49 | 15,500 | +0.08(+0.20%) |
Nov 17, 2004 | 40.32 | 40.54 | 40.32 | 40.41 | 460,200 | +0.06(+0.15%) |
Nov 16, 2004 | 40.40 | 40.73 | 40.31 | 40.35 | 51,700 | -0.02(-0.05%) |
Nov 15, 2004 | 40.35 | 40.53 | 40.00 | 40.37 | 50,500 | -0.19(-0.47%) |
Nov 12, 2004 | 40.11 | 40.58 | 40.06 | 40.56 | 75,600 | +0.52(+1.30%) |
Nov 11, 2004 | 39.63 | 40.10 | 39.63 | 40.04 | 36,400 | +0.64(+1.62%) |
Nov 10, 2004 | 39.45 | 39.71 | 39.28 | 39.40 | 114,400 | +0.33(+0.84%) |
Nov 09, 2004 | 39.27 | 39.58 | 38.79 | 39.07 | 206,000 | -0.31(-0.79%) |
Nov 08, 2004 | 39.24 | 39.56 | 39.24 | 39.38 | 31,200 | +0.08(+0.20%) |
Nov 05, 2004 | 39.09 | 39.32 | 38.87 | 39.30 | 33,000 | +0.55(+1.42%) |
Nov 04, 2004 | 38.58 | 38.75 | 38.13 | 38.75 | 138,400 | +0.40(+1.04%) |
Nov 03, 2004 | 38.89 | 38.89 | 38.30 | 38.35 | 83,500 | +0.34(+0.89%) |
Nov 02, 2004 | 37.73 | 38.46 | 37.69 | 38.01 | 279,700 | +0.40(+1.06%) |
Nov 01, 2004 | 37.56 | 37.65 | 37.37 | 37.61 | 40,200 | -0.19(-0.50%) |
Oct 29, 2004 | 37.14 | 37.81 | 37.03 | 37.80 | 40,400 | +0.64(+1.72%) |
Oct 28, 2004 | 36.93 | 37.18 | 36.87 | 37.16 | 36,700 | -0.38(-1.01%) |
Oct 27, 2004 | 36.95 | 37.56 | 36.86 | 37.54 | 55,000 | +0.20(+0.54%) |
Oct 26, 2004 | 37.04 | 37.50 | 37.00 | 37.34 | 31,700 | -0.03(-0.08%) |
Oct 25, 2004 | 36.94 | 37.46 | 36.94 | 37.37 | 45,000 | +0.40(+1.08%) |
Oct 22, 2004 | 36.97 | 37.10 | 36.69 | 36.97 | 97,100 | +0.36(+0.98%) |
Oct 21, 2004 | 36.99 | 37.17 | 36.50 | 36.61 | 98,000 | -0.46(-1.24%) |
Oct 20, 2004 | 36.72 | 37.46 | 36.56 | 37.07 | 418,100 | +0.37(+1.01%) |
Oct 19, 2004 | 36.81 | 37.00 | 36.68 | 36.70 | 189,700 | +1.36(+3.85%) |
Oct 18, 2004 | 35.18 | 35.60 | 34.96 | 35.34 | 38,100 | -0.31(-0.87%) |
Oct 15, 2004 | 35.35 | 35.84 | 35.29 | 35.65 | 88,300 | +0.75(+2.15%) |
Oct 14, 2004 | 35.04 | 35.17 | 34.88 | 34.90 | 34,200 | -0.39(-1.11%) |
Oct 13, 2004 | 35.37 | 35.58 | 35.10 | 35.29 | 43,200 | +0.04(+0.12%) |
Oct 12, 2004 | 35.20 | 35.37 | 35.05 | 35.25 | 35,000 | -0.41(-1.15%) |
Oct 11, 2004 | 35.61 | 35.81 | 35.46 | 35.66 | 14,200 | +0.00(+0.00%) |
Oct 08, 2004 | 35.74 | 36.14 | 35.55 | 35.66 | 34,700 | -0.13(-0.36%) |
Oct 07, 2004 | 36.02 | 36.02 | 35.71 | 35.79 | 22,000 | -0.37(-1.02%) |
Oct 06, 2004 | 36.02 | 36.25 | 35.90 | 36.16 | 18,400 | +0.09(+0.25%) |
Oct 05, 2004 | 36.23 | 36.33 | 36.03 | 36.07 | 39,000 | -0.08(-0.22%) |
Oct 04, 2004 | 36.60 | 36.70 | 36.00 | 36.15 | 25,900 | +0.05(+0.14%) |