Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 51.88 | 52.70 | 51.88 | 52.70 | 328,203 | +0.82(+1.58%) |
Dec 30, 2004 | 51.90 | 52.17 | 51.86 | 51.88 | 141,680 | -0.08(-0.16%) |
Dec 29, 2004 | 51.83 | 52.17 | 51.71 | 51.96 | 134,684 | -0.36(-0.68%) |
Dec 28, 2004 | 52.10 | 52.32 | 52.01 | 52.32 | 185,727 | +0.25(+0.48%) |
Dec 27, 2004 | 52.57 | 52.70 | 51.76 | 52.07 | 135,956 | -0.47(-0.90%) |
Dec 23, 2004 | 53.32 | 53.34 | 52.54 | 52.54 | 106,220 | -0.62(-1.17%) |
Dec 22, 2004 | 53.17 | 53.27 | 52.84 | 53.17 | 258,555 | +0.00(+0.00%) |
Dec 21, 2004 | 52.72 | 53.21 | 52.62 | 53.17 | 172,529 | +0.58(+1.11%) |
Dec 20, 2004 | 52.89 | 53.01 | 52.44 | 52.58 | 240,269 | -0.56(-1.05%) |
Dec 17, 2004 | 52.51 | 53.23 | 52.00 | 53.14 | 257,283 | +0.58(+1.10%) |
Dec 16, 2004 | 53.52 | 53.73 | 52.44 | 52.56 | 211,964 | -0.96(-1.80%) |
Dec 15, 2004 | 53.30 | 53.54 | 52.90 | 53.52 | 186,363 | +0.22(+0.41%) |
Dec 14, 2004 | 53.05 | 53.37 | 52.74 | 53.30 | 180,480 | +0.19(+0.36%) |
Dec 13, 2004 | 53.30 | 53.38 | 53.00 | 53.12 | 303,874 | +0.07(+0.13%) |
Dec 10, 2004 | 52.23 | 53.12 | 52.13 | 53.05 | 244,880 | +0.76(+1.46%) |
Dec 09, 2004 | 51.79 | 52.32 | 51.45 | 52.28 | 261,100 | +0.50(+0.96%) |
Dec 08, 2004 | 51.39 | 51.91 | 51.38 | 51.79 | 321,366 | +0.56(+1.09%) |
Dec 07, 2004 | 51.98 | 51.99 | 51.06 | 51.23 | 414,070 | -0.83(-1.59%) |
Dec 06, 2004 | 51.06 | 52.29 | 51.00 | 52.06 | 341,242 | +0.94(+1.83%) |
Dec 03, 2004 | 50.72 | 51.22 | 50.69 | 51.12 | 429,972 | +0.56(+1.11%) |
Dec 02, 2004 | 50.89 | 50.89 | 50.20 | 50.56 | 262,054 | -0.26(-0.51%) |
Dec 01, 2004 | 50.64 | 51.06 | 50.32 | 50.82 | 564,179 | +0.18(+0.35%) |
Nov 30, 2004 | 50.81 | 50.84 | 50.40 | 50.64 | 191,134 | -0.06(-0.12%) |
Nov 29, 2004 | 51.13 | 51.51 | 50.70 | 50.71 | 253,626 | -0.42(-0.82%) |
Nov 26, 2004 | 51.00 | 51.45 | 50.96 | 51.13 | 76,962 | -0.40(-0.78%) |
Nov 24, 2004 | 50.75 | 51.54 | 50.75 | 51.53 | 177,140 | +0.84(+1.65%) |
Nov 23, 2004 | 50.55 | 50.79 | 50.12 | 50.69 | 284,793 | +0.14(+0.29%) |
Nov 22, 2004 | 49.10 | 50.55 | 49.10 | 50.55 | 378,610 | +1.43(+2.92%) |
Nov 19, 2004 | 50.25 | 50.25 | 49.09 | 49.12 | 352,850 | -1.09(-2.18%) |
Nov 18, 2004 | 50.03 | 50.68 | 49.74 | 50.21 | 248,060 | +0.13(+0.26%) |
Nov 17, 2004 | 51.82 | 52.15 | 49.81 | 50.08 | 291,153 | -1.58(-3.07%) |
Nov 16, 2004 | 52.64 | 52.94 | 51.59 | 51.66 | 302,284 | -0.97(-1.85%) |
Nov 15, 2004 | 51.36 | 52.64 | 51.32 | 52.64 | 279,704 | +1.25(+2.42%) |
Nov 12, 2004 | 50.31 | 51.39 | 49.95 | 51.39 | 417,092 | +1.08(+2.15%) |
Nov 11, 2004 | 50.34 | 50.34 | 50.20 | 50.31 | 182,070 | -0.03(-0.05%) |
Nov 10, 2004 | 49.87 | 50.88 | 49.74 | 50.34 | 301,648 | +0.33(+0.65%) |
Nov 09, 2004 | 50.25 | 50.40 | 49.93 | 50.01 | 452,711 | -0.89(-1.75%) |
Nov 08, 2004 | 50.34 | 51.06 | 50.15 | 50.90 | 238,202 | +0.48(+0.95%) |
Nov 05, 2004 | 51.47 | 51.47 | 50.04 | 50.42 | 439,036 | -1.05(-2.04%) |
Nov 04, 2004 | 50.25 | 51.51 | 50.25 | 51.47 | 229,138 | +1.23(+2.44%) |
Nov 03, 2004 | 50.67 | 50.67 | 49.84 | 50.25 | 276,524 | +0.57(+1.14%) |
Nov 02, 2004 | 49.87 | 50.30 | 49.56 | 49.68 | 327,249 | -0.04(-0.08%) |
Nov 01, 2004 | 49.46 | 50.21 | 49.27 | 49.72 | 384,176 | +0.38(+0.76%) |
Oct 29, 2004 | 49.22 | 49.81 | 49.12 | 49.34 | 272,549 | -0.19(-0.38%) |
Oct 28, 2004 | 49.78 | 49.92 | 49.35 | 49.53 | 154,243 | -0.18(-0.37%) |
Oct 27, 2004 | 49.43 | 49.81 | 49.32 | 49.71 | 209,897 | +0.30(+0.61%) |
Oct 26, 2004 | 48.68 | 49.41 | 48.60 | 49.41 | 162,034 | +0.87(+1.80%) |
Oct 25, 2004 | 48.68 | 48.87 | 48.37 | 48.54 | 157,423 | -0.22(-0.45%) |
Oct 22, 2004 | 49.41 | 49.88 | 48.72 | 48.76 | 213,873 | -0.65(-1.32%) |
Oct 21, 2004 | 48.42 | 49.41 | 48.18 | 49.41 | 267,937 | +0.94(+1.93%) |
Oct 20, 2004 | 48.36 | 48.62 | 47.59 | 48.47 | 260,145 | +0.18(+0.36%) |
Oct 19, 2004 | 48.42 | 48.92 | 48.30 | 48.30 | 210,056 | +0.03(+0.05%) |
Oct 18, 2004 | 47.94 | 48.50 | 47.86 | 48.27 | 140,567 | +0.38(+0.80%) |
Oct 15, 2004 | 47.73 | 48.06 | 47.71 | 47.89 | 134,207 | +0.28(+0.59%) |
Oct 14, 2004 | 46.78 | 47.61 | 46.69 | 47.61 | 123,235 | +0.67(+1.43%) |
Oct 13, 2004 | 47.37 | 47.56 | 46.76 | 46.93 | 92,545 | -0.30(-0.64%) |
Oct 12, 2004 | 46.26 | 47.25 | 46.17 | 47.23 | 109,401 | +0.70(+1.50%) |
Oct 11, 2004 | 46.79 | 46.98 | 46.37 | 46.54 | 116,556 | -0.16(-0.34%) |
Oct 08, 2004 | 46.69 | 47.10 | 46.68 | 46.69 | 146,292 | +0.16(+0.34%) |
Oct 07, 2004 | 47.20 | 47.26 | 46.54 | 46.54 | 139,454 | -0.82(-1.73%) |
Oct 06, 2004 | 46.81 | 47.35 | 46.74 | 47.35 | 161,716 | +0.55(+1.17%) |
Oct 05, 2004 | 46.44 | 46.81 | 46.31 | 46.81 | 155,356 | +0.68(+1.47%) |
Oct 04, 2004 | 45.95 | 46.51 | 45.94 | 46.13 | 128,164 | +0.19(+0.41%) |