Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 45.90 | 45.91 | 45.68 | 45.74 | 4,954 | -0.23(-0.50%) |
Dec 30, 2004 | 46.20 | 46.24 | 45.97 | 45.97 | 5,088 | +0.04(+0.10%) |
Dec 29, 2004 | 46.05 | 46.18 | 45.93 | 45.93 | 8,302 | -0.40(-0.85%) |
Dec 28, 2004 | 46.23 | 46.41 | 46.10 | 46.32 | 19,282 | +0.20(+0.44%) |
Dec 27, 2004 | 46.15 | 46.35 | 46.12 | 46.12 | 20,219 | +0.13(+0.29%) |
Dec 23, 2004 | 46.03 | 46.43 | 45.92 | 45.99 | 37,225 | -0.01(-0.03%) |
Dec 22, 2004 | 45.52 | 46.06 | 45.52 | 46.00 | 19,683 | +0.56(+1.23%) |
Dec 21, 2004 | 45.33 | 45.61 | 45.33 | 45.44 | 5,088 | +0.11(+0.25%) |
Dec 20, 2004 | 44.93 | 45.52 | 44.93 | 45.33 | 32,940 | +0.48(+1.07%) |
Dec 17, 2004 | 44.81 | 45.14 | 44.55 | 44.85 | 42,581 | +0.55(+1.23%) |
Dec 16, 2004 | 44.29 | 44.44 | 44.13 | 44.31 | 40,037 | +0.63(+1.45%) |
Dec 15, 2004 | 43.69 | 43.81 | 43.61 | 43.67 | 6,561 | -0.10(-0.22%) |
Dec 14, 2004 | 43.72 | 43.77 | 43.62 | 43.77 | 1,606 | +0.23(+0.53%) |
Dec 13, 2004 | 43.06 | 43.70 | 43.06 | 43.54 | 46,598 | +0.57(+1.32%) |
Dec 10, 2004 | 42.66 | 43.04 | 42.64 | 42.97 | 47,669 | +0.13(+0.31%) |
Dec 09, 2004 | 42.25 | 42.87 | 42.25 | 42.84 | 36,421 | -0.34(-0.80%) |
Dec 08, 2004 | 43.13 | 43.30 | 42.95 | 43.18 | 9,507 | -0.36(-0.82%) |
Dec 07, 2004 | 43.76 | 43.87 | 43.54 | 43.54 | 60,658 | -0.11(-0.26%) |
Dec 06, 2004 | 43.59 | 43.65 | 43.39 | 43.65 | 204,471 | +0.49(+1.12%) |
Dec 03, 2004 | 43.58 | 43.58 | 43.10 | 43.17 | 68,692 | +0.38(+0.89%) |
Dec 02, 2004 | 42.75 | 43.11 | 42.75 | 42.78 | 12,988 | +0.29(+0.69%) |
Dec 01, 2004 | 42.22 | 42.57 | 42.19 | 42.49 | 20,889 | +0.60(+1.44%) |
Nov 30, 2004 | 42.02 | 42.02 | 41.82 | 41.89 | 14,059 | -0.20(-0.48%) |
Nov 29, 2004 | 41.79 | 42.11 | 41.79 | 42.09 | 14,863 | -0.01(-0.04%) |
Nov 26, 2004 | 41.93 | 42.12 | 41.90 | 42.10 | 5,891 | +0.22(+0.53%) |
Nov 24, 2004 | 41.42 | 41.93 | 41.42 | 41.88 | 8,569 | +0.63(+1.52%) |
Nov 23, 2004 | 40.36 | 41.25 | 40.36 | 41.25 | 11,247 | +0.90(+2.22%) |
Nov 22, 2004 | 40.24 | 40.36 | 40.04 | 40.36 | 20,219 | -0.27(-0.66%) |
Nov 19, 2004 | 40.85 | 40.85 | 40.48 | 40.63 | 15,131 | -0.36(-0.87%) |
Nov 18, 2004 | 41.18 | 41.19 | 40.82 | 40.98 | 17,139 | -0.04(-0.11%) |
Nov 17, 2004 | 41.57 | 41.57 | 40.97 | 41.03 | 16,202 | -0.26(-0.63%) |
Nov 16, 2004 | 41.93 | 41.93 | 41.12 | 41.29 | 57,712 | -0.60(-1.44%) |
Nov 15, 2004 | 42.44 | 42.44 | 41.90 | 41.90 | 74,852 | -0.67(-1.58%) |
Nov 12, 2004 | 42.68 | 42.68 | 42.26 | 42.57 | 129,083 | +0.55(+1.30%) |
Nov 11, 2004 | 41.85 | 42.02 | 41.85 | 42.02 | 44,589 | +0.44(+1.06%) |
Nov 10, 2004 | 41.52 | 41.65 | 41.26 | 41.58 | 136,314 | +0.40(+0.96%) |
Nov 09, 2004 | 40.92 | 41.24 | 40.88 | 41.19 | 68,424 | +0.64(+1.58%) |
Nov 08, 2004 | 41.00 | 41.00 | 40.54 | 40.54 | 16,871 | -0.63(-1.54%) |
Nov 05, 2004 | 41.42 | 41.42 | 41.15 | 41.18 | 9,373 | -0.01(-0.04%) |
Nov 04, 2004 | 40.79 | 41.30 | 40.66 | 41.19 | 12,720 | +0.34(+0.84%) |
Nov 03, 2004 | 40.87 | 40.94 | 40.60 | 40.85 | 4,820 | +0.30(+0.74%) |
Nov 02, 2004 | 40.39 | 40.78 | 40.37 | 40.55 | 26,245 | +0.65(+1.63%) |
Nov 01, 2004 | 39.78 | 39.91 | 39.74 | 39.90 | 3,883 | +0.29(+0.74%) |
Oct 29, 2004 | 39.48 | 39.69 | 39.43 | 39.61 | 44,857 | -0.09(-0.23%) |
Oct 28, 2004 | 39.87 | 39.90 | 39.58 | 39.70 | 19,148 | -0.12(-0.30%) |
Oct 27, 2004 | 39.61 | 39.83 | 39.51 | 39.82 | 29,057 | +0.25(+0.64%) |
Oct 26, 2004 | 39.39 | 39.58 | 39.39 | 39.57 | 12,988 | +0.22(+0.57%) |
Oct 25, 2004 | 39.28 | 39.43 | 39.21 | 39.34 | 30,128 | +0.58(+1.48%) |
Oct 22, 2004 | 39.26 | 39.26 | 38.65 | 38.77 | 57,310 | -0.14(-0.36%) |
Oct 21, 2004 | 39.25 | 39.25 | 38.48 | 38.91 | 51,954 | +0.07(+0.19%) |
Oct 20, 2004 | 38.43 | 38.83 | 38.27 | 38.83 | 14,327 | +0.52(+1.36%) |
Oct 19, 2004 | 38.90 | 38.93 | 38.24 | 38.31 | 20,889 | -0.16(-0.41%) |
Oct 18, 2004 | 38.51 | 38.54 | 38.43 | 38.47 | 3,883 | -0.04(-0.12%) |
Oct 15, 2004 | 38.24 | 38.54 | 38.23 | 38.51 | 4,820 | +0.18(+0.47%) |
Oct 14, 2004 | 38.06 | 38.34 | 38.06 | 38.33 | 6,561 | +0.44(+1.16%) |
Oct 13, 2004 | 38.15 | 38.39 | 37.89 | 37.89 | 21,960 | +0.03(+0.08%) |
Oct 12, 2004 | 37.98 | 38.03 | 37.71 | 37.86 | 30,663 | -0.29(-0.76%) |
Oct 11, 2004 | 38.24 | 38.34 | 38.11 | 38.15 | 3,481 | +0.08(+0.22%) |
Oct 08, 2004 | 38.11 | 38.25 | 38.01 | 38.07 | 15,532 | -0.13(-0.35%) |
Oct 07, 2004 | 38.30 | 38.31 | 38.15 | 38.21 | 3,615 | -0.14(-0.37%) |
Oct 06, 2004 | 38.08 | 38.35 | 37.91 | 38.35 | 13,926 | +0.11(+0.29%) |
Oct 05, 2004 | 37.94 | 38.56 | 37.87 | 38.24 | 28,655 | +0.15(+0.39%) |
Oct 04, 2004 | 37.44 | 38.18 | 37.44 | 38.09 | 20,621 | +0.69(+1.86%) |