Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 52.69 | 53.35 | 52.69 | 52.86 | 29,817 | +0.06(+0.12%) |
Dec 30, 2004 | 52.50 | 52.94 | 52.43 | 52.80 | 20,755 | +0.29(+0.56%) |
Dec 29, 2004 | 52.45 | 52.71 | 52.41 | 52.50 | 12,862 | -0.05(-0.09%) |
Dec 28, 2004 | 52.03 | 52.75 | 51.93 | 52.55 | 25,140 | +0.62(+1.20%) |
Dec 27, 2004 | 53.27 | 53.27 | 51.65 | 51.93 | 62,119 | -1.10(-2.08%) |
Dec 23, 2004 | 52.39 | 53.03 | 52.39 | 53.03 | 42,679 | +0.54(+1.03%) |
Dec 22, 2004 | 52.37 | 52.74 | 52.24 | 52.49 | 36,833 | +0.19(+0.37%) |
Dec 21, 2004 | 51.83 | 52.34 | 51.63 | 52.30 | 45,603 | +0.57(+1.11%) |
Dec 20, 2004 | 52.59 | 52.68 | 51.72 | 51.72 | 60,511 | -0.96(-1.82%) |
Dec 17, 2004 | 53.36 | 53.53 | 52.63 | 52.68 | 61,827 | -0.27(-0.52%) |
Dec 16, 2004 | 53.09 | 53.09 | 52.58 | 52.95 | 43,410 | +0.03(+0.05%) |
Dec 15, 2004 | 52.61 | 53.02 | 52.34 | 52.93 | 41,656 | +0.18(+0.34%) |
Dec 14, 2004 | 52.63 | 53.02 | 52.24 | 52.75 | 61,535 | +0.12(+0.23%) |
Dec 13, 2004 | 52.54 | 53.10 | 52.54 | 52.63 | 43,410 | -0.02(-0.04%) |
Dec 10, 2004 | 51.52 | 53.19 | 51.52 | 52.65 | 93,837 | +1.01(+1.96%) |
Dec 09, 2004 | 51.28 | 52.30 | 51.24 | 51.63 | 54,226 | +0.29(+0.56%) |
Dec 08, 2004 | 50.39 | 51.71 | 50.39 | 51.35 | 48,818 | +0.40(+0.78%) |
Dec 07, 2004 | 52.00 | 52.09 | 50.84 | 50.95 | 33,910 | -0.99(-1.91%) |
Dec 06, 2004 | 52.10 | 52.70 | 51.65 | 51.94 | 43,703 | -0.29(-0.56%) |
Dec 03, 2004 | 52.45 | 52.80 | 52.00 | 52.24 | 59,927 | -0.21(-0.40%) |
Dec 02, 2004 | 52.03 | 52.80 | 51.79 | 52.45 | 119,123 | +0.31(+0.60%) |
Dec 01, 2004 | 50.94 | 52.16 | 50.94 | 52.13 | 46,333 | +1.12(+2.20%) |
Nov 30, 2004 | 52.06 | 52.06 | 50.91 | 51.01 | 96,614 | -1.16(-2.23%) |
Nov 29, 2004 | 52.04 | 52.54 | 52.02 | 52.17 | 41,364 | -0.03(-0.07%) |
Nov 26, 2004 | 52.13 | 52.22 | 52.04 | 52.21 | 15,201 | -0.05(-0.09%) |
Nov 24, 2004 | 50.97 | 52.48 | 50.96 | 52.26 | 67,820 | +1.18(+2.30%) |
Nov 23, 2004 | 50.81 | 51.57 | 50.63 | 51.08 | 55,103 | +0.33(+0.65%) |
Nov 22, 2004 | 50.46 | 50.75 | 50.08 | 50.75 | 79,513 | +0.19(+0.38%) |
Nov 19, 2004 | 51.52 | 51.52 | 50.44 | 50.56 | 48,087 | -1.06(-2.05%) |
Nov 18, 2004 | 51.79 | 52.00 | 51.52 | 51.62 | 41,364 | -0.05(-0.11%) |
Nov 17, 2004 | 51.35 | 52.61 | 51.35 | 51.67 | 63,142 | +0.23(+0.44%) |
Nov 16, 2004 | 51.26 | 52.02 | 51.24 | 51.45 | 130,524 | +0.31(+0.60%) |
Nov 15, 2004 | 52.15 | 52.26 | 51.14 | 51.14 | 126,431 | -1.13(-2.16%) |
Nov 12, 2004 | 50.83 | 52.61 | 50.83 | 52.27 | 189,866 | +1.44(+2.83%) |
Nov 11, 2004 | 50.74 | 51.18 | 50.63 | 50.83 | 105,238 | +0.20(+0.39%) |
Nov 10, 2004 | 50.94 | 51.18 | 50.59 | 50.63 | 94,860 | -0.23(-0.46%) |
Nov 09, 2004 | 51.41 | 51.41 | 50.29 | 50.87 | 161,949 | -0.65(-1.26%) |
Nov 08, 2004 | 50.96 | 51.52 | 50.90 | 51.52 | 130,085 | +0.57(+1.13%) |
Nov 05, 2004 | 51.86 | 51.87 | 50.73 | 50.94 | 125,993 | -0.90(-1.74%) |
Nov 04, 2004 | 51.48 | 51.90 | 51.31 | 51.85 | 149,818 | +0.36(+0.70%) |
Nov 03, 2004 | 51.31 | 51.87 | 51.18 | 51.48 | 154,349 | +0.33(+0.64%) |
Nov 02, 2004 | 51.06 | 51.31 | 51.02 | 51.15 | 143,094 | -0.01(-0.01%) |
Nov 01, 2004 | 50.18 | 51.81 | 50.09 | 51.16 | 171,158 | +0.88(+1.74%) |
Oct 29, 2004 | 49.98 | 50.65 | 49.94 | 50.29 | 100,999 | +0.29(+0.59%) |
Oct 28, 2004 | 49.90 | 50.03 | 49.16 | 49.99 | 120,292 | -0.08(-0.15%) |
Oct 27, 2004 | 49.77 | 50.90 | 49.69 | 50.07 | 89,744 | +0.20(+0.40%) |
Oct 26, 2004 | 48.12 | 50.37 | 48.12 | 49.87 | 176,273 | +1.66(+3.45%) |
Oct 25, 2004 | 48.02 | 48.47 | 47.87 | 48.21 | 198,490 | -0.33(-0.68%) |
Oct 22, 2004 | 48.72 | 48.99 | 48.20 | 48.53 | 163,411 | -0.21(-0.44%) |
Oct 21, 2004 | 47.87 | 48.78 | 47.87 | 48.75 | 170,865 | +0.79(+1.65%) |
Oct 20, 2004 | 47.84 | 48.14 | 47.09 | 47.95 | 143,533 | -0.01(-0.03%) |
Oct 19, 2004 | 47.26 | 48.37 | 47.14 | 47.97 | 283,996 | +0.53(+1.13%) |
Oct 18, 2004 | 47.75 | 48.34 | 47.38 | 47.43 | 154,349 | -0.31(-0.66%) |
Oct 15, 2004 | 48.17 | 48.23 | 47.52 | 47.75 | 171,011 | -0.51(-1.05%) |
Oct 14, 2004 | 48.68 | 48.71 | 47.90 | 48.25 | 137,832 | -0.42(-0.87%) |
Oct 13, 2004 | 49.29 | 49.45 | 48.55 | 48.68 | 111,669 | -0.45(-0.92%) |
Oct 12, 2004 | 49.27 | 49.27 | 48.45 | 49.13 | 144,263 | -0.24(-0.48%) |
Oct 11, 2004 | 49.13 | 49.51 | 48.95 | 49.37 | 134,470 | +0.25(+0.50%) |
Oct 08, 2004 | 50.83 | 50.83 | 48.99 | 49.12 | 223,046 | -1.80(-3.53%) |
Oct 07, 2004 | 51.11 | 51.31 | 50.00 | 50.92 | 206,968 | -0.29(-0.56%) |
Oct 06, 2004 | 51.50 | 51.92 | 50.89 | 51.21 | 119,123 | -0.33(-0.64%) |
Oct 05, 2004 | 50.97 | 51.80 | 50.96 | 51.54 | 243,801 | +0.57(+1.11%) |
Oct 04, 2004 | 50.93 | 51.52 | 50.93 | 50.97 | 136,517 | +0.11(+0.22%) |