Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 60.25 | 61.01 | 60.25 | 61.01 | 184,109 | +0.91(+1.51%) |
Dec 30, 2004 | 59.95 | 60.30 | 59.83 | 60.10 | 130,030 | +0.61(+1.03%) |
Dec 29, 2004 | 59.71 | 59.71 | 59.27 | 59.49 | 107,620 | -0.39(-0.65%) |
Dec 28, 2004 | 59.73 | 59.97 | 59.63 | 59.88 | 165,725 | +0.15(+0.25%) |
Dec 27, 2004 | 59.40 | 59.86 | 59.40 | 59.73 | 245,031 | +0.79(+1.34%) |
Dec 23, 2004 | 58.83 | 59.06 | 58.79 | 58.94 | 159,552 | +0.17(+0.29%) |
Dec 22, 2004 | 58.14 | 59.00 | 58.14 | 58.77 | 307,430 | +0.59(+1.01%) |
Dec 21, 2004 | 57.98 | 58.28 | 57.93 | 58.18 | 167,603 | +0.31(+0.54%) |
Dec 20, 2004 | 57.57 | 58.09 | 57.57 | 57.87 | 192,831 | +0.40(+0.70%) |
Dec 17, 2004 | 57.43 | 57.60 | 57.42 | 57.46 | 226,379 | +0.22(+0.38%) |
Dec 16, 2004 | 57.34 | 57.40 | 57.08 | 57.25 | 306,893 | +0.01(+0.01%) |
Dec 15, 2004 | 57.36 | 57.47 | 57.06 | 57.24 | 282,202 | +0.34(+0.60%) |
Dec 14, 2004 | 56.61 | 56.98 | 56.32 | 56.90 | 573,529 | +1.01(+1.80%) |
Dec 13, 2004 | 55.63 | 56.03 | 55.46 | 55.89 | 513,277 | +0.06(+0.11%) |
Dec 10, 2004 | 54.80 | 56.00 | 54.71 | 55.83 | 1,053,259 | +0.24(+0.43%) |
Dec 09, 2004 | 55.43 | 55.75 | 54.97 | 55.59 | 372,914 | -0.31(-0.56%) |
Dec 08, 2004 | 55.89 | 55.93 | 55.64 | 55.91 | 246,507 | +0.59(+1.06%) |
Dec 07, 2004 | 55.70 | 55.70 | 55.31 | 55.32 | 337,891 | -0.47(-0.84%) |
Dec 06, 2004 | 56.05 | 56.05 | 55.64 | 55.79 | 542,799 | -0.78(-1.38%) |
Dec 03, 2004 | 56.38 | 56.61 | 56.30 | 56.57 | 242,347 | +0.25(+0.45%) |
Dec 02, 2004 | 56.26 | 56.52 | 56.26 | 56.32 | 370,499 | +0.01(+0.01%) |
Dec 01, 2004 | 55.52 | 56.41 | 55.50 | 56.31 | 434,508 | +0.63(+1.14%) |
Nov 30, 2004 | 56.19 | 56.19 | 55.52 | 55.67 | 556,084 | -0.99(-1.75%) |
Nov 29, 2004 | 57.01 | 57.05 | 56.61 | 56.67 | 297,768 | -0.32(-0.56%) |
Nov 26, 2004 | 56.85 | 57.12 | 56.85 | 56.99 | 126,809 | +0.28(+0.50%) |
Nov 24, 2004 | 56.64 | 56.81 | 56.60 | 56.70 | 176,862 | +0.18(+0.32%) |
Nov 23, 2004 | 56.49 | 56.87 | 56.34 | 56.52 | 199,272 | -0.28(-0.50%) |
Nov 22, 2004 | 56.66 | 56.81 | 56.34 | 56.81 | 310,650 | -0.66(-1.14%) |
Nov 19, 2004 | 58.00 | 58.08 | 57.46 | 57.46 | 197,393 | -0.37(-0.63%) |
Nov 18, 2004 | 57.78 | 58.04 | 57.55 | 57.83 | 452,355 | -1.10(-1.86%) |
Nov 17, 2004 | 58.35 | 59.16 | 58.35 | 58.92 | 423,907 | +0.31(+0.52%) |
Nov 16, 2004 | 58.95 | 58.95 | 58.45 | 58.62 | 205,311 | -0.38(-0.64%) |
Nov 15, 2004 | 59.24 | 59.24 | 58.70 | 59.00 | 244,763 | +0.69(+1.19%) |
Nov 12, 2004 | 57.79 | 58.49 | 57.63 | 58.31 | 314,810 | +1.07(+1.87%) |
Nov 11, 2004 | 56.91 | 57.50 | 56.86 | 57.23 | 330,779 | -0.13(-0.22%) |
Nov 10, 2004 | 57.53 | 57.54 | 57.31 | 57.36 | 522,000 | -0.66(-1.13%) |
Nov 09, 2004 | 57.86 | 58.14 | 57.69 | 58.01 | 266,770 | +0.16(+0.27%) |
Nov 08, 2004 | 57.62 | 58.16 | 57.43 | 57.86 | 463,895 | -0.72(-1.23%) |
Nov 05, 2004 | 58.39 | 58.99 | 58.34 | 58.58 | 365,937 | -0.02(-0.04%) |
Nov 04, 2004 | 57.95 | 58.64 | 57.80 | 58.60 | 387,810 | +0.70(+1.21%) |
Nov 03, 2004 | 57.94 | 58.12 | 57.77 | 57.90 | 491,136 | +0.45(+0.79%) |
Nov 02, 2004 | 56.86 | 57.79 | 56.82 | 57.45 | 383,918 | +0.10(+0.18%) |
Nov 01, 2004 | 57.01 | 57.49 | 56.96 | 57.34 | 385,528 | -0.48(-0.82%) |
Oct 29, 2004 | 57.81 | 58.01 | 57.60 | 57.82 | 231,612 | +0.67(+1.17%) |
Oct 28, 2004 | 57.01 | 57.57 | 56.73 | 57.15 | 249,325 | -0.02(-0.04%) |
Oct 27, 2004 | 56.30 | 57.18 | 56.10 | 57.17 | 320,580 | +1.12(+1.99%) |
Oct 26, 2004 | 55.56 | 56.15 | 55.51 | 56.05 | 322,996 | -0.13(-0.23%) |
Oct 25, 2004 | 56.08 | 56.30 | 55.89 | 56.18 | 145,059 | +0.10(+0.19%) |
Oct 22, 2004 | 56.46 | 56.58 | 56.02 | 56.08 | 131,372 | -0.38(-0.67%) |
Oct 21, 2004 | 56.26 | 56.60 | 56.00 | 56.46 | 294,145 | +0.01(+0.01%) |
Oct 20, 2004 | 56.18 | 56.52 | 56.18 | 56.45 | 372,780 | -0.06(-0.11%) |
Oct 19, 2004 | 56.64 | 56.84 | 56.45 | 56.51 | 330,644 | +0.02(+0.04%) |
Oct 18, 2004 | 56.52 | 56.59 | 56.23 | 56.49 | 132,580 | +0.22(+0.40%) |
Oct 15, 2004 | 56.04 | 56.60 | 55.94 | 56.26 | 212,423 | +0.54(+0.96%) |
Oct 14, 2004 | 56.34 | 56.47 | 55.62 | 55.73 | 361,911 | -0.37(-0.66%) |
Oct 13, 2004 | 56.47 | 56.55 | 56.05 | 56.10 | 265,428 | -0.86(-1.52%) |
Oct 12, 2004 | 57.19 | 57.19 | 56.64 | 56.96 | 318,567 | -1.20(-2.06%) |
Oct 11, 2004 | 57.90 | 58.39 | 57.90 | 58.16 | 212,960 | +0.39(+0.68%) |
Oct 08, 2004 | 57.95 | 58.20 | 57.65 | 57.77 | 214,436 | +0.91(+1.60%) |
Oct 07, 2004 | 57.42 | 57.49 | 56.86 | 56.86 | 294,816 | -1.10(-1.90%) |
Oct 06, 2004 | 57.48 | 58.00 | 57.48 | 57.96 | 241,274 | +0.42(+0.74%) |
Oct 05, 2004 | 58.61 | 58.66 | 57.40 | 57.54 | 428,067 | -0.19(-0.32%) |
Oct 04, 2004 | 57.55 | 57.94 | 57.47 | 57.72 | 421,626 | -0.04(-0.08%) |