Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 48.14 | 48.51 | 48.14 | 48.35 | 7,731 | +0.32(+0.67%) |
Dec 30, 2004 | 46.92 | 48.13 | 46.92 | 48.03 | 13,914 | +0.26(+0.54%) |
Dec 29, 2004 | 45.52 | 48.34 | 45.52 | 47.77 | 42,348 | +1.14(+2.45%) |
Dec 28, 2004 | 45.46 | 46.70 | 45.46 | 46.63 | 19,117 | +0.14(+0.30%) |
Dec 27, 2004 | 45.95 | 46.49 | 45.51 | 46.49 | 30,370 | +0.75(+1.64%) |
Dec 23, 2004 | 45.87 | 46.20 | 45.47 | 45.74 | 37,993 | -0.53(-1.14%) |
Dec 22, 2004 | 45.17 | 46.27 | 45.16 | 46.27 | 12,099 | +0.44(+0.96%) |
Dec 21, 2004 | 46.36 | 46.36 | 45.07 | 45.83 | 48,035 | +0.33(+0.72%) |
Dec 20, 2004 | 44.20 | 46.09 | 44.20 | 45.50 | 131,886 | +0.45(+1.01%) |
Dec 17, 2004 | 43.54 | 45.04 | 43.54 | 45.04 | 7,259 | +0.84(+1.90%) |
Dec 16, 2004 | 44.42 | 44.42 | 43.68 | 44.20 | 4,718 | -0.33(-0.75%) |
Dec 15, 2004 | 44.79 | 44.79 | 43.57 | 44.54 | 17,181 | +0.26(+0.60%) |
Dec 14, 2004 | 44.83 | 44.83 | 44.20 | 44.27 | 2,540 | +0.20(+0.45%) |
Dec 13, 2004 | 44.65 | 44.84 | 44.08 | 44.08 | 3,629 | -0.06(-0.13%) |
Dec 10, 2004 | 44.71 | 44.71 | 43.47 | 44.13 | 3,629 | +0.21(+0.47%) |
Dec 09, 2004 | 43.83 | 44.01 | 43.60 | 43.93 | 3,266 | -0.41(-0.93%) |
Dec 08, 2004 | 43.78 | 44.41 | 43.51 | 44.34 | 5,444 | +0.83(+1.90%) |
Dec 07, 2004 | 43.02 | 43.80 | 43.02 | 43.51 | 5,565 | +0.93(+2.19%) |
Dec 06, 2004 | 44.88 | 44.88 | 42.56 | 42.58 | 16,576 | -2.27(-5.07%) |
Dec 03, 2004 | 44.20 | 44.85 | 44.20 | 44.85 | 725 | +0.28(+0.63%) |
Dec 02, 2004 | 44.63 | 44.94 | 44.28 | 44.57 | 3,508 | -0.22(-0.50%) |
Dec 01, 2004 | 45.74 | 45.96 | 44.79 | 44.79 | 22,021 | -1.29(-2.80%) |
Nov 30, 2004 | 44.80 | 46.08 | 44.80 | 46.08 | 8,106 | +0.79(+1.75%) |
Nov 29, 2004 | 43.65 | 45.94 | 43.65 | 45.29 | 5,323 | +0.05(+0.11%) |
Nov 26, 2004 | 45.25 | 45.25 | 44.65 | 45.24 | 3,750 | +0.53(+1.18%) |
Nov 24, 2004 | 44.63 | 44.96 | 44.31 | 44.71 | 1,088 | +0.08(+0.19%) |
Nov 23, 2004 | 44.62 | 44.63 | 43.94 | 44.63 | 2,782 | +0.54(+1.22%) |
Nov 22, 2004 | 43.18 | 44.09 | 42.98 | 44.09 | 6,170 | +1.07(+2.50%) |
Nov 19, 2004 | 43.39 | 43.91 | 42.98 | 43.02 | 3,024 | -0.29(-0.67%) |
Nov 18, 2004 | 43.23 | 44.07 | 43.01 | 43.31 | 2,056 | -0.50(-1.13%) |
Nov 17, 2004 | 43.77 | 44.17 | 43.18 | 43.80 | 8,348 | +0.91(+2.12%) |
Nov 16, 2004 | 44.12 | 44.32 | 42.85 | 42.89 | 8,953 | -1.53(-3.44%) |
Nov 15, 2004 | 44.01 | 44.42 | 43.02 | 44.42 | 6,896 | +0.44(+1.00%) |
Nov 12, 2004 | 43.99 | 43.99 | 43.55 | 43.98 | 5,323 | +0.41(+0.93%) |
Nov 11, 2004 | 43.18 | 43.58 | 42.98 | 43.58 | 7,622 | +0.42(+0.98%) |
Nov 10, 2004 | 42.48 | 43.16 | 42.36 | 43.16 | 2,177 | +0.63(+1.48%) |
Nov 09, 2004 | 42.11 | 42.53 | 41.93 | 42.53 | 6,049 | -0.03(-0.08%) |
Nov 08, 2004 | 41.75 | 42.56 | 41.75 | 42.56 | 11,373 | +0.62(+1.48%) |
Nov 05, 2004 | 42.44 | 42.46 | 41.94 | 41.94 | 16,697 | -0.21(-0.49%) |
Nov 04, 2004 | 42.14 | 42.36 | 41.96 | 42.15 | 18,270 | +0.05(+0.12%) |
Nov 03, 2004 | 42.11 | 42.11 | 41.46 | 42.10 | 26,740 | +0.32(+0.77%) |
Nov 02, 2004 | 41.77 | 42.05 | 41.77 | 41.78 | 18,633 | +0.01(+0.02%) |
Nov 01, 2004 | 42.31 | 42.61 | 41.65 | 41.77 | 30,854 | +0.16(+0.38%) |
Oct 29, 2004 | 41.74 | 41.85 | 41.56 | 41.61 | 8,590 | -0.04(-0.10%) |
Oct 28, 2004 | 41.74 | 41.74 | 41.41 | 41.65 | 8,832 | -0.21(-0.49%) |
Oct 27, 2004 | 41.74 | 42.07 | 41.53 | 41.86 | 10,042 | -0.08(-0.20%) |
Oct 26, 2004 | 42.23 | 42.26 | 41.65 | 41.94 | 12,462 | -0.21(-0.49%) |
Oct 25, 2004 | 41.33 | 42.22 | 41.33 | 42.15 | 8,832 | +0.13(+0.31%) |
Oct 22, 2004 | 41.74 | 42.11 | 41.65 | 42.02 | 7,259 | -0.01(-0.02%) |
Oct 21, 2004 | 42.10 | 42.10 | 41.80 | 42.03 | 10,768 | -0.04(-0.10%) |
Oct 20, 2004 | 41.94 | 42.13 | 41.74 | 42.07 | 10,889 | +0.29(+0.69%) |
Oct 19, 2004 | 42.12 | 42.12 | 41.75 | 41.78 | 8,469 | +0.11(+0.26%) |
Oct 18, 2004 | 41.57 | 41.82 | 41.34 | 41.67 | 26,377 | +0.17(+0.42%) |
Oct 15, 2004 | 41.08 | 41.70 | 41.00 | 41.50 | 17,181 | -0.05(-0.12%) |
Oct 14, 2004 | 41.34 | 41.65 | 41.32 | 41.55 | 44,284 | -0.01(-0.02%) |
Oct 13, 2004 | 41.49 | 41.89 | 41.36 | 41.55 | 31,459 | +0.07(+0.16%) |
Oct 12, 2004 | 41.32 | 41.65 | 41.17 | 41.49 | 7,138 | -0.02(-0.04%) |
Oct 11, 2004 | 41.97 | 42.02 | 41.50 | 41.51 | 6,896 | -0.88(-2.07%) |
Oct 08, 2004 | 42.22 | 43.04 | 41.56 | 42.38 | 34,121 | +0.23(+0.55%) |
Oct 07, 2004 | 42.56 | 42.56 | 41.35 | 42.15 | 19,843 | +0.00(+0.00%) |
Oct 06, 2004 | 40.25 | 42.16 | 40.25 | 42.15 | 28,797 | +0.77(+1.86%) |
Oct 05, 2004 | 40.80 | 42.79 | 39.50 | 41.38 | 91,110 | -1.20(-2.81%) |
Oct 04, 2004 | 40.92 | 43.18 | 40.92 | 42.58 | 173,267 | +6.21(+17.06%) |