Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 53.07 | 53.73 | 53.07 | 53.23 | 29,607 | +0.06(+0.12%) |
Dec 30, 2004 | 52.87 | 53.32 | 52.81 | 53.17 | 20,609 | +0.30(+0.56%) |
Dec 29, 2004 | 52.82 | 53.09 | 52.78 | 52.87 | 12,772 | -0.05(-0.09%) |
Dec 28, 2004 | 52.40 | 53.12 | 52.30 | 52.92 | 24,963 | +0.63(+1.20%) |
Dec 27, 2004 | 53.65 | 53.65 | 52.01 | 52.30 | 61,683 | -1.11(-2.08%) |
Dec 23, 2004 | 52.76 | 53.40 | 52.76 | 53.40 | 42,380 | +0.54(+1.03%) |
Dec 22, 2004 | 52.74 | 53.12 | 52.61 | 52.86 | 36,574 | +0.19(+0.37%) |
Dec 21, 2004 | 52.19 | 52.71 | 51.99 | 52.67 | 45,282 | +0.58(+1.11%) |
Dec 20, 2004 | 52.96 | 53.05 | 52.08 | 52.09 | 60,086 | -0.96(-1.82%) |
Dec 17, 2004 | 53.74 | 53.91 | 53.01 | 53.05 | 61,392 | -0.28(-0.52%) |
Dec 16, 2004 | 53.47 | 53.47 | 52.95 | 53.33 | 43,105 | +0.03(+0.05%) |
Dec 15, 2004 | 52.98 | 53.40 | 52.71 | 53.30 | 41,364 | +0.18(+0.34%) |
Dec 14, 2004 | 53.00 | 53.40 | 52.61 | 53.12 | 61,102 | +0.12(+0.23%) |
Dec 13, 2004 | 52.92 | 53.48 | 52.92 | 53.00 | 43,105 | -0.02(-0.04%) |
Dec 10, 2004 | 51.88 | 53.57 | 51.88 | 53.02 | 93,178 | +1.02(+1.96%) |
Dec 09, 2004 | 51.64 | 52.67 | 51.60 | 52.00 | 53,845 | +0.29(+0.56%) |
Dec 08, 2004 | 50.75 | 52.07 | 50.75 | 51.71 | 48,475 | +0.40(+0.78%) |
Dec 07, 2004 | 52.36 | 52.45 | 51.20 | 51.31 | 33,671 | -1.00(-1.91%) |
Dec 06, 2004 | 52.47 | 53.07 | 52.01 | 52.31 | 43,395 | -0.30(-0.56%) |
Dec 03, 2004 | 52.82 | 53.17 | 52.36 | 52.61 | 59,506 | -0.21(-0.40%) |
Dec 02, 2004 | 52.40 | 53.18 | 52.16 | 52.82 | 118,286 | +0.32(+0.60%) |
Dec 01, 2004 | 51.30 | 52.53 | 51.30 | 52.50 | 46,008 | +1.13(+2.20%) |
Nov 30, 2004 | 52.43 | 52.43 | 51.27 | 51.37 | 95,935 | -1.17(-2.23%) |
Nov 29, 2004 | 52.41 | 52.91 | 52.38 | 52.54 | 41,073 | -0.03(-0.07%) |
Nov 26, 2004 | 52.50 | 52.58 | 52.41 | 52.58 | 15,094 | -0.05(-0.09%) |
Nov 24, 2004 | 51.33 | 52.85 | 51.32 | 52.63 | 67,343 | +1.19(+2.30%) |
Nov 23, 2004 | 51.17 | 51.94 | 50.99 | 51.44 | 54,716 | +0.33(+0.65%) |
Nov 22, 2004 | 50.81 | 51.11 | 50.44 | 51.11 | 78,954 | +0.19(+0.38%) |
Nov 19, 2004 | 51.88 | 51.88 | 50.79 | 50.92 | 47,750 | -1.07(-2.05%) |
Nov 18, 2004 | 52.16 | 52.36 | 51.88 | 51.99 | 41,073 | -0.06(-0.11%) |
Nov 17, 2004 | 51.71 | 52.98 | 51.71 | 52.04 | 62,699 | +0.23(+0.44%) |
Nov 16, 2004 | 51.63 | 52.39 | 51.61 | 51.81 | 129,607 | +0.31(+0.60%) |
Nov 15, 2004 | 52.52 | 52.63 | 51.50 | 51.50 | 125,543 | -1.14(-2.16%) |
Nov 12, 2004 | 51.19 | 52.98 | 51.19 | 52.64 | 188,533 | +1.45(+2.83%) |
Nov 11, 2004 | 51.10 | 51.54 | 50.99 | 51.19 | 104,498 | +0.20(+0.39%) |
Nov 10, 2004 | 51.30 | 51.54 | 50.94 | 50.99 | 94,193 | -0.23(-0.46%) |
Nov 09, 2004 | 51.78 | 51.78 | 50.64 | 51.23 | 160,811 | -0.65(-1.26%) |
Nov 08, 2004 | 51.32 | 51.88 | 51.26 | 51.88 | 129,172 | +0.58(+1.13%) |
Nov 05, 2004 | 52.23 | 52.23 | 51.09 | 51.30 | 125,108 | -0.91(-1.74%) |
Nov 04, 2004 | 51.85 | 52.27 | 51.68 | 52.21 | 148,765 | +0.37(+0.70%) |
Nov 03, 2004 | 51.68 | 52.23 | 51.54 | 51.85 | 153,264 | +0.33(+0.64%) |
Nov 02, 2004 | 51.42 | 51.68 | 51.39 | 51.52 | 142,089 | -0.01(-0.01%) |
Nov 01, 2004 | 50.54 | 52.18 | 50.44 | 51.52 | 169,955 | +0.88(+1.74%) |
Oct 29, 2004 | 50.33 | 51.01 | 50.30 | 50.64 | 100,289 | +0.30(+0.59%) |
Oct 28, 2004 | 50.25 | 50.38 | 49.51 | 50.35 | 119,447 | -0.08(-0.15%) |
Oct 27, 2004 | 50.12 | 51.26 | 50.04 | 50.42 | 89,114 | +0.20(+0.40%) |
Oct 26, 2004 | 48.46 | 50.72 | 48.46 | 50.22 | 175,035 | +1.67(+3.45%) |
Oct 25, 2004 | 48.36 | 48.82 | 48.21 | 48.55 | 197,096 | -0.33(-0.68%) |
Oct 22, 2004 | 49.06 | 49.33 | 48.54 | 48.88 | 162,263 | -0.21(-0.44%) |
Oct 21, 2004 | 48.21 | 49.13 | 48.21 | 49.09 | 169,665 | +0.80(+1.65%) |
Oct 20, 2004 | 48.18 | 48.49 | 47.42 | 48.29 | 142,524 | -0.01(-0.03%) |
Oct 19, 2004 | 47.60 | 48.71 | 47.47 | 48.31 | 282,001 | +0.54(+1.13%) |
Oct 18, 2004 | 48.09 | 48.68 | 47.71 | 47.77 | 153,264 | -0.32(-0.66%) |
Oct 15, 2004 | 48.51 | 48.57 | 47.85 | 48.09 | 169,810 | -0.51(-1.05%) |
Oct 14, 2004 | 49.02 | 49.06 | 48.24 | 48.60 | 136,864 | -0.43(-0.87%) |
Oct 13, 2004 | 49.64 | 49.80 | 48.89 | 49.02 | 110,884 | -0.45(-0.92%) |
Oct 12, 2004 | 49.62 | 49.62 | 48.80 | 49.48 | 143,250 | -0.24(-0.48%) |
Oct 11, 2004 | 49.48 | 49.86 | 49.29 | 49.72 | 133,526 | +0.25(+0.50%) |
Oct 08, 2004 | 51.19 | 51.19 | 49.34 | 49.47 | 221,479 | -1.81(-3.53%) |
Oct 07, 2004 | 51.47 | 51.68 | 50.35 | 51.28 | 205,514 | -0.29(-0.56%) |
Oct 06, 2004 | 51.86 | 52.29 | 51.26 | 51.57 | 118,286 | -0.33(-0.64%) |
Oct 05, 2004 | 51.33 | 52.17 | 51.32 | 51.90 | 242,088 | +0.57(+1.11%) |
Oct 04, 2004 | 51.29 | 51.88 | 51.29 | 51.33 | 135,558 | +0.11(+0.22%) |