Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 44.18 | 44.18 | 43.95 | 43.97 | 152,807 | -0.05(-0.12%) |
Dec 30, 2004 | 44.09 | 44.16 | 44.03 | 44.03 | 656,509 | -0.03(-0.07%) |
Dec 29, 2004 | 44.06 | 44.09 | 43.95 | 44.06 | 249,502 | -0.05(-0.12%) |
Dec 28, 2004 | 43.99 | 44.13 | 43.97 | 44.11 | 194,956 | +0.24(+0.54%) |
Dec 27, 2004 | 43.91 | 44.39 | 43.87 | 43.87 | 383,126 | -0.57(-1.29%) |
Dec 23, 2004 | 44.52 | 44.62 | 44.45 | 44.45 | 151,241 | +0.02(+0.03%) |
Dec 22, 2004 | 44.09 | 44.44 | 44.09 | 44.43 | 801,356 | +0.17(+0.38%) |
Dec 21, 2004 | 44.06 | 44.26 | 43.90 | 44.26 | 195,478 | +0.41(+0.93%) |
Dec 20, 2004 | 43.91 | 44.16 | 43.80 | 43.86 | 657,422 | +0.02(+0.05%) |
Dec 17, 2004 | 44.06 | 44.06 | 43.81 | 43.83 | 1,959,871 | -0.44(-0.99%) |
Dec 16, 2004 | 44.23 | 44.37 | 44.09 | 44.27 | 133,494 | +0.02(+0.03%) |
Dec 15, 2004 | 44.22 | 44.30 | 43.99 | 44.26 | 372,295 | +0.10(+0.23%) |
Dec 14, 2004 | 44.03 | 44.23 | 43.98 | 44.16 | 891,265 | +0.18(+0.41%) |
Dec 13, 2004 | 43.72 | 44.03 | 43.68 | 43.98 | 102,958 | +0.31(+0.71%) |
Dec 10, 2004 | 43.71 | 43.72 | 43.57 | 43.67 | 81,688 | +0.03(+0.07%) |
Dec 09, 2004 | 43.22 | 43.74 | 43.11 | 43.63 | 47,890 | +0.12(+0.26%) |
Dec 08, 2004 | 43.37 | 43.56 | 43.30 | 43.52 | 64,593 | +0.21(+0.48%) |
Dec 07, 2004 | 43.64 | 43.81 | 43.31 | 43.31 | 46,846 | -0.40(-0.91%) |
Dec 06, 2004 | 43.68 | 43.83 | 43.53 | 43.71 | 49,848 | -0.04(-0.09%) |
Dec 03, 2004 | 43.76 | 44.01 | 43.64 | 43.75 | 47,499 | +0.08(+0.19%) |
Dec 02, 2004 | 43.60 | 43.86 | 43.57 | 43.67 | 153,198 | +0.00(+0.00%) |
Dec 01, 2004 | 43.16 | 43.67 | 43.16 | 43.67 | 237,366 | +0.60(+1.39%) |
Nov 30, 2004 | 43.11 | 43.23 | 43.01 | 43.07 | 411,313 | -0.09(-0.21%) |
Nov 29, 2004 | 43.37 | 43.50 | 43.02 | 43.16 | 101,001 | -0.27(-0.62%) |
Nov 26, 2004 | 43.53 | 43.53 | 43.36 | 43.43 | 42,018 | +0.07(+0.16%) |
Nov 24, 2004 | 43.30 | 43.47 | 43.28 | 43.36 | 133,755 | +0.03(+0.07%) |
Nov 23, 2004 | 43.37 | 43.37 | 43.07 | 43.33 | 410,921 | +0.02(+0.04%) |
Nov 22, 2004 | 43.11 | 43.35 | 43.01 | 43.31 | 374,775 | +0.18(+0.43%) |
Nov 19, 2004 | 43.76 | 43.76 | 43.12 | 43.13 | 66,681 | -0.49(-1.12%) |
Nov 18, 2004 | 43.66 | 43.70 | 43.55 | 43.62 | 776,171 | +0.11(+0.25%) |
Nov 17, 2004 | 43.51 | 43.84 | 43.47 | 43.51 | 45,933 | +0.16(+0.37%) |
Nov 16, 2004 | 43.55 | 43.64 | 43.32 | 43.35 | 48,021 | -0.28(-0.63%) |
Nov 15, 2004 | 43.64 | 43.70 | 43.49 | 43.63 | 466,903 | +0.08(+0.18%) |
Nov 12, 2004 | 43.31 | 43.62 | 43.16 | 43.55 | 200,436 | +0.38(+0.89%) |
Nov 11, 2004 | 43.03 | 43.24 | 42.91 | 43.17 | 193,651 | +0.34(+0.81%) |
Nov 10, 2004 | 42.98 | 43.07 | 42.82 | 42.82 | 106,090 | -0.07(-0.16%) |
Nov 09, 2004 | 42.94 | 43.10 | 42.85 | 42.89 | 126,839 | -0.02(-0.05%) |
Nov 08, 2004 | 42.99 | 42.99 | 42.76 | 42.91 | 59,113 | -0.01(-0.02%) |
Nov 05, 2004 | 43.05 | 43.11 | 42.73 | 42.92 | 595,830 | +0.21(+0.50%) |
Nov 04, 2004 | 42.12 | 42.77 | 42.06 | 42.71 | 219,619 | +0.63(+1.49%) |
Nov 03, 2004 | 42.30 | 42.39 | 41.96 | 42.08 | 283,169 | +0.51(+1.24%) |
Nov 02, 2004 | 41.71 | 41.99 | 41.53 | 41.57 | 260,333 | -0.06(-0.15%) |
Nov 01, 2004 | 41.69 | 41.71 | 41.51 | 41.63 | 324,796 | +0.07(+0.17%) |
Oct 29, 2004 | 41.58 | 41.67 | 41.43 | 41.56 | 430,104 | +0.08(+0.20%) |
Oct 28, 2004 | 41.27 | 41.67 | 41.27 | 41.47 | 271,816 | +0.08(+0.20%) |
Oct 27, 2004 | 40.77 | 41.41 | 40.75 | 41.39 | 317,489 | +0.62(+1.52%) |
Oct 26, 2004 | 40.35 | 40.88 | 40.32 | 40.77 | 210,876 | +0.48(+1.18%) |
Oct 25, 2004 | 40.44 | 40.44 | 40.17 | 40.29 | 254,982 | -0.12(-0.30%) |
Oct 22, 2004 | 40.85 | 40.90 | 40.39 | 40.42 | 137,539 | -0.47(-1.14%) |
Oct 21, 2004 | 40.77 | 40.98 | 40.61 | 40.88 | 234,104 | +0.08(+0.19%) |
Oct 20, 2004 | 40.80 | 40.87 | 40.55 | 40.81 | 117,704 | -0.06(-0.15%) |
Oct 19, 2004 | 41.30 | 41.37 | 40.85 | 40.87 | 680,911 | -0.30(-0.73%) |
Oct 18, 2004 | 40.77 | 41.21 | 40.77 | 41.17 | 107,917 | +0.26(+0.64%) |
Oct 15, 2004 | 40.89 | 41.10 | 40.73 | 40.91 | 40,974 | +0.13(+0.32%) |
Oct 14, 2004 | 41.14 | 41.17 | 40.72 | 40.78 | 192,346 | -0.44(-1.08%) |
Oct 13, 2004 | 41.74 | 41.74 | 41.08 | 41.22 | 118,617 | -0.28(-0.68%) |
Oct 12, 2004 | 41.34 | 41.58 | 41.27 | 41.50 | 53,371 | -0.06(-0.15%) |
Oct 11, 2004 | 41.53 | 41.60 | 41.42 | 41.57 | 30,535 | +0.18(+0.43%) |
Oct 08, 2004 | 41.52 | 41.80 | 41.37 | 41.39 | 74,380 | -0.40(-0.95%) |
Oct 07, 2004 | 42.15 | 42.15 | 41.76 | 41.79 | 28,577 | -0.32(-0.76%) |
Oct 06, 2004 | 41.78 | 42.11 | 41.78 | 42.11 | 44,106 | +0.23(+0.55%) |
Oct 05, 2004 | 41.96 | 41.97 | 41.76 | 41.88 | 59,504 | -0.02(-0.04%) |
Oct 04, 2004 | 41.84 | 42.07 | 41.84 | 41.90 | 332,104 | +0.15(+0.35%) |