Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 45.34 | 45.69 | 45.34 | 45.47 | 136,409 | +0.13(+0.28%) |
Dec 30, 2004 | 45.38 | 45.41 | 45.27 | 45.35 | 188,448 | +0.01(+0.02%) |
Dec 29, 2004 | 45.55 | 45.55 | 45.19 | 45.34 | 224,084 | +0.24(+0.53%) |
Dec 28, 2004 | 44.54 | 45.10 | 44.54 | 45.10 | 249,927 | +0.64(+1.45%) |
Dec 27, 2004 | 44.66 | 44.70 | 44.32 | 44.46 | 254,411 | -0.08(-0.17%) |
Dec 23, 2004 | 44.41 | 44.67 | 44.41 | 44.53 | 223,730 | +0.13(+0.29%) |
Dec 22, 2004 | 44.18 | 44.71 | 44.15 | 44.41 | 253,349 | +0.23(+0.52%) |
Dec 21, 2004 | 43.75 | 44.19 | 43.74 | 44.18 | 302,319 | +0.44(+1.01%) |
Dec 20, 2004 | 43.77 | 43.98 | 43.52 | 43.74 | 205,322 | -0.03(-0.08%) |
Dec 17, 2004 | 44.05 | 44.13 | 43.60 | 43.77 | 371,586 | -0.35(-0.79%) |
Dec 16, 2004 | 44.45 | 44.58 | 43.91 | 44.12 | 666,590 | -0.12(-0.27%) |
Dec 15, 2004 | 44.07 | 44.43 | 43.87 | 44.24 | 422,799 | +0.17(+0.38%) |
Dec 14, 2004 | 43.64 | 44.14 | 43.47 | 44.07 | 562,276 | +0.35(+0.79%) |
Dec 13, 2004 | 43.77 | 43.84 | 43.32 | 43.72 | 222,432 | -0.13(-0.29%) |
Dec 10, 2004 | 42.79 | 43.85 | 42.70 | 43.85 | 182,902 | +1.04(+2.44%) |
Dec 09, 2004 | 42.16 | 42.80 | 42.13 | 42.80 | 160,127 | +0.56(+1.32%) |
Dec 08, 2004 | 42.26 | 42.47 | 41.75 | 42.25 | 240,958 | +0.06(+0.14%) |
Dec 07, 2004 | 42.84 | 42.86 | 42.19 | 42.19 | 156,705 | -0.47(-1.11%) |
Dec 06, 2004 | 43.05 | 43.05 | 42.58 | 42.66 | 184,790 | -0.31(-0.71%) |
Dec 03, 2004 | 43.05 | 43.41 | 42.71 | 42.97 | 286,507 | -0.25(-0.57%) |
Dec 02, 2004 | 43.64 | 44.00 | 43.13 | 43.21 | 303,617 | -0.35(-0.80%) |
Dec 01, 2004 | 42.67 | 43.67 | 42.66 | 43.56 | 345,154 | +0.97(+2.29%) |
Nov 30, 2004 | 42.03 | 42.60 | 41.97 | 42.58 | 382,560 | +0.31(+0.74%) |
Nov 29, 2004 | 42.44 | 42.44 | 41.73 | 42.27 | 379,138 | -0.13(-0.30%) |
Nov 26, 2004 | 42.64 | 42.90 | 42.05 | 42.40 | 187,150 | -0.42(-0.99%) |
Nov 24, 2004 | 42.52 | 43.19 | 42.32 | 42.82 | 229,630 | +0.60(+1.43%) |
Nov 23, 2004 | 41.99 | 42.22 | 41.52 | 42.22 | 165,201 | +0.37(+0.89%) |
Nov 22, 2004 | 41.80 | 42.12 | 41.69 | 41.85 | 229,276 | -0.18(-0.42%) |
Nov 19, 2004 | 42.16 | 42.18 | 41.31 | 42.02 | 166,618 | -0.19(-0.44%) |
Nov 18, 2004 | 42.22 | 42.56 | 42.07 | 42.21 | 232,816 | +0.09(+0.22%) |
Nov 17, 2004 | 42.33 | 42.83 | 41.89 | 42.12 | 299,605 | -0.02(-0.04%) |
Nov 16, 2004 | 42.26 | 42.26 | 41.41 | 42.14 | 227,506 | -0.08(-0.18%) |
Nov 15, 2004 | 42.26 | 42.37 | 42.00 | 42.21 | 275,769 | +0.12(+0.28%) |
Nov 12, 2004 | 42.06 | 42.32 | 41.93 | 42.09 | 301,847 | +0.17(+0.40%) |
Nov 11, 2004 | 42.19 | 42.26 | 41.85 | 41.92 | 176,884 | -0.24(-0.56%) |
Nov 10, 2004 | 41.82 | 42.20 | 41.74 | 42.16 | 254,057 | +0.38(+0.91%) |
Nov 09, 2004 | 41.37 | 42.11 | 41.37 | 41.78 | 396,602 | +0.41(+0.98%) |
Nov 08, 2004 | 41.91 | 41.91 | 41.19 | 41.37 | 670,720 | -0.72(-1.71%) |
Nov 05, 2004 | 42.16 | 42.36 | 42.02 | 42.09 | 540,800 | +0.36(+0.85%) |
Nov 04, 2004 | 41.57 | 42.02 | 41.05 | 41.74 | 431,531 | +0.25(+0.61%) |
Nov 03, 2004 | 40.93 | 41.78 | 40.93 | 41.48 | 536,552 | +1.23(+3.05%) |
Nov 02, 2004 | 40.47 | 40.93 | 40.17 | 40.25 | 424,451 | -0.21(-0.52%) |
Nov 01, 2004 | 38.98 | 40.47 | 38.82 | 40.47 | 654,553 | +1.88(+4.88%) |
Oct 29, 2004 | 38.81 | 38.90 | 38.22 | 38.58 | 150,215 | -0.34(-0.87%) |
Oct 28, 2004 | 38.73 | 39.23 | 38.43 | 38.92 | 174,406 | +0.36(+0.95%) |
Oct 27, 2004 | 37.88 | 38.63 | 37.78 | 38.56 | 178,772 | +0.55(+1.45%) |
Oct 26, 2004 | 37.86 | 38.56 | 37.66 | 38.01 | 157,885 | +0.10(+0.27%) |
Oct 25, 2004 | 37.52 | 38.05 | 37.47 | 37.91 | 167,916 | +0.42(+1.13%) |
Oct 22, 2004 | 37.88 | 38.12 | 37.46 | 37.48 | 153,165 | -0.45(-1.18%) |
Oct 21, 2004 | 37.65 | 38.34 | 37.65 | 37.93 | 183,020 | +0.17(+0.45%) |
Oct 20, 2004 | 37.12 | 37.88 | 37.11 | 37.76 | 246,740 | +0.48(+1.30%) |
Oct 19, 2004 | 37.60 | 37.99 | 37.21 | 37.28 | 152,693 | -0.35(-0.92%) |
Oct 18, 2004 | 37.29 | 37.75 | 36.75 | 37.63 | 197,298 | +0.22(+0.59%) |
Oct 15, 2004 | 37.06 | 37.42 | 37.00 | 37.41 | 218,420 | +0.30(+0.80%) |
Oct 14, 2004 | 37.13 | 37.43 | 36.81 | 37.11 | 285,917 | +0.07(+0.18%) |
Oct 13, 2004 | 37.91 | 37.92 | 37.03 | 37.04 | 266,211 | -0.87(-2.30%) |
Oct 12, 2004 | 38.73 | 38.80 | 37.69 | 37.91 | 476,135 | -0.96(-2.46%) |
Oct 11, 2004 | 38.88 | 39.11 | 38.50 | 38.87 | 176,058 | -0.01(-0.02%) |
Oct 08, 2004 | 38.81 | 39.34 | 38.77 | 38.88 | 190,572 | -0.03(-0.09%) |
Oct 07, 2004 | 39.11 | 39.19 | 38.68 | 38.91 | 149,153 | -0.28(-0.71%) |
Oct 06, 2004 | 38.80 | 39.49 | 38.63 | 39.19 | 223,966 | +0.39(+1.00%) |
Oct 05, 2004 | 38.93 | 39.15 | 38.44 | 38.80 | 271,167 | -0.13(-0.33%) |
Oct 04, 2004 | 39.42 | 39.57 | 38.83 | 38.93 | 252,995 | -0.26(-0.67%) |