Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 44.78 | 45.02 | 44.53 | 44.65 | 457,836 | -0.03(-0.06%) |
Dec 30, 2004 | 44.58 | 44.88 | 44.49 | 44.68 | 486,354 | +0.17(+0.38%) |
Dec 29, 2004 | 44.33 | 44.51 | 44.15 | 44.51 | 498,288 | -0.01(-0.01%) |
Dec 28, 2004 | 44.00 | 44.52 | 43.97 | 44.52 | 532,851 | +0.77(+1.77%) |
Dec 27, 2004 | 44.23 | 44.23 | 43.67 | 43.75 | 446,212 | -0.34(-0.76%) |
Dec 23, 2004 | 44.68 | 44.70 | 44.08 | 44.08 | 791,217 | -0.50(-1.13%) |
Dec 22, 2004 | 44.29 | 44.91 | 44.26 | 44.58 | 1,318,489 | +0.81(+1.86%) |
Dec 21, 2004 | 42.92 | 43.87 | 42.39 | 43.77 | 880,181 | +0.86(+2.00%) |
Dec 20, 2004 | 43.15 | 43.35 | 42.78 | 42.91 | 486,974 | +0.15(+0.35%) |
Dec 17, 2004 | 43.34 | 43.34 | 42.45 | 42.76 | 2,148,764 | -0.90(-2.05%) |
Dec 16, 2004 | 44.07 | 44.07 | 43.49 | 43.66 | 983,093 | -0.64(-1.44%) |
Dec 15, 2004 | 43.48 | 44.44 | 43.16 | 44.30 | 1,964,792 | +0.79(+1.82%) |
Dec 14, 2004 | 42.29 | 43.71 | 42.29 | 43.51 | 1,555,002 | +1.01(+2.38%) |
Dec 13, 2004 | 41.51 | 42.73 | 41.49 | 42.49 | 1,286,716 | +1.25(+3.04%) |
Dec 10, 2004 | 41.22 | 41.91 | 41.16 | 41.24 | 733,561 | -0.09(-0.22%) |
Dec 09, 2004 | 41.26 | 41.36 | 40.89 | 41.33 | 1,008,976 | +0.04(+0.09%) |
Dec 08, 2004 | 40.85 | 41.52 | 40.85 | 41.29 | 922,803 | +0.45(+1.09%) |
Dec 07, 2004 | 40.85 | 41.26 | 40.71 | 40.85 | 1,394,434 | +0.00(+0.00%) |
Dec 06, 2004 | 41.18 | 41.18 | 40.67 | 40.85 | 1,074,692 | -0.39(-0.95%) |
Dec 03, 2004 | 41.52 | 41.60 | 41.07 | 41.24 | 926,677 | -0.21(-0.51%) |
Dec 02, 2004 | 41.85 | 41.97 | 41.38 | 41.45 | 825,625 | -0.48(-1.15%) |
Dec 01, 2004 | 41.65 | 42.20 | 41.50 | 41.94 | 1,419,697 | +0.29(+0.70%) |
Nov 30, 2004 | 42.00 | 42.05 | 41.58 | 41.65 | 868,557 | -0.39(-0.94%) |
Nov 29, 2004 | 41.91 | 42.45 | 41.81 | 42.04 | 1,458,134 | +0.14(+0.32%) |
Nov 26, 2004 | 41.96 | 42.25 | 41.89 | 41.91 | 331,211 | -0.08(-0.18%) |
Nov 24, 2004 | 41.68 | 42.33 | 41.68 | 41.98 | 1,129,403 | +0.37(+0.88%) |
Nov 23, 2004 | 41.75 | 41.89 | 40.98 | 41.62 | 1,195,583 | -0.20(-0.48%) |
Nov 22, 2004 | 41.58 | 41.98 | 41.32 | 41.82 | 1,135,757 | +0.11(+0.26%) |
Nov 19, 2004 | 42.62 | 42.63 | 41.34 | 41.71 | 1,517,030 | -0.72(-1.70%) |
Nov 18, 2004 | 42.86 | 42.87 | 42.13 | 42.43 | 1,369,170 | -0.43(-1.01%) |
Nov 17, 2004 | 41.56 | 44.20 | 41.56 | 42.86 | 5,520,545 | +1.87(+4.56%) |
Nov 16, 2004 | 41.28 | 41.28 | 40.87 | 40.99 | 1,039,509 | -0.55(-1.34%) |
Nov 15, 2004 | 41.33 | 41.68 | 41.29 | 41.54 | 1,485,877 | +0.19(+0.45%) |
Nov 12, 2004 | 41.07 | 41.49 | 40.98 | 41.36 | 963,410 | +0.34(+0.82%) |
Nov 11, 2004 | 41.13 | 41.16 | 40.91 | 41.02 | 972,864 | -0.07(-0.17%) |
Nov 10, 2004 | 41.25 | 41.51 | 40.73 | 41.09 | 1,927,130 | -0.05(-0.13%) |
Nov 09, 2004 | 40.20 | 41.67 | 40.00 | 41.14 | 2,650,928 | +1.14(+2.84%) |
Nov 08, 2004 | 39.87 | 40.38 | 39.87 | 40.01 | 1,614,208 | -0.28(-0.70%) |
Nov 05, 2004 | 39.68 | 40.43 | 39.62 | 40.29 | 1,964,172 | +0.61(+1.54%) |
Nov 04, 2004 | 38.49 | 39.74 | 38.47 | 39.68 | 1,946,349 | +1.13(+2.93%) |
Nov 03, 2004 | 38.39 | 39.20 | 38.34 | 38.55 | 1,770,281 | +0.70(+1.84%) |
Nov 02, 2004 | 37.52 | 38.05 | 37.36 | 37.85 | 1,493,936 | +0.47(+1.26%) |
Nov 01, 2004 | 37.91 | 37.91 | 37.20 | 37.38 | 1,822,358 | -0.52(-1.38%) |
Oct 29, 2004 | 37.78 | 38.04 | 37.55 | 37.91 | 976,429 | +0.15(+0.39%) |
Oct 28, 2004 | 38.09 | 38.09 | 37.54 | 37.76 | 1,385,909 | -0.33(-0.86%) |
Oct 27, 2004 | 36.59 | 38.24 | 36.58 | 38.09 | 2,529,726 | +1.47(+4.02%) |
Oct 26, 2004 | 35.65 | 36.79 | 35.37 | 36.62 | 2,137,140 | +1.10(+3.11%) |
Oct 25, 2004 | 35.94 | 35.94 | 35.18 | 35.51 | 2,585,057 | -0.43(-1.19%) |
Oct 22, 2004 | 36.52 | 36.52 | 35.75 | 35.94 | 1,242,545 | -0.53(-1.45%) |
Oct 21, 2004 | 36.20 | 36.58 | 35.87 | 36.47 | 3,716,786 | -0.37(-1.00%) |
Oct 20, 2004 | 37.26 | 37.38 | 35.55 | 36.83 | 4,763,890 | -1.43(-3.74%) |
Oct 19, 2004 | 37.87 | 38.47 | 37.74 | 38.27 | 2,163,953 | +0.66(+1.77%) |
Oct 18, 2004 | 37.41 | 37.60 | 37.04 | 37.60 | 1,120,413 | +0.26(+0.69%) |
Oct 15, 2004 | 37.33 | 37.45 | 36.86 | 37.34 | 1,232,625 | +0.01(+0.03%) |
Oct 14, 2004 | 37.78 | 37.87 | 37.30 | 37.33 | 1,448,060 | -0.45(-1.18%) |
Oct 13, 2004 | 38.05 | 38.13 | 37.53 | 37.78 | 1,671,399 | -0.15(-0.41%) |
Oct 12, 2004 | 37.67 | 37.98 | 37.39 | 37.93 | 1,709,836 | +0.19(+0.50%) |
Oct 11, 2004 | 37.45 | 37.78 | 37.27 | 37.74 | 962,945 | +0.38(+1.02%) |
Oct 08, 2004 | 38.07 | 38.13 | 37.22 | 37.36 | 1,870,249 | -0.72(-1.90%) |
Oct 07, 2004 | 38.84 | 38.93 | 38.05 | 38.09 | 1,770,281 | -0.82(-2.11%) |
Oct 06, 2004 | 38.32 | 38.97 | 38.30 | 38.91 | 1,656,830 | +0.59(+1.53%) |
Oct 05, 2004 | 38.34 | 38.45 | 38.00 | 38.32 | 1,773,071 | -0.15(-0.39%) |
Oct 04, 2004 | 39.25 | 39.42 | 38.42 | 38.47 | 1,727,659 | -0.77(-1.97%) |