Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 68.57 | 68.80 | 68.12 | 68.13 | 141,600 | -0.44(-0.64%) |
Dec 30, 2004 | 68.52 | 68.95 | 68.25 | 68.57 | 127,200 | +0.10(+0.15%) |
Dec 29, 2004 | 68.20 | 69.18 | 68.12 | 68.47 | 188,300 | +0.11(+0.16%) |
Dec 28, 2004 | 67.50 | 68.77 | 67.47 | 68.36 | 166,700 | +0.86(+1.27%) |
Dec 27, 2004 | 68.35 | 68.62 | 67.01 | 67.50 | 209,400 | -0.70(-1.03%) |
Dec 23, 2004 | 68.71 | 68.97 | 67.92 | 68.20 | 145,600 | -0.50(-0.73%) |
Dec 22, 2004 | 67.60 | 68.80 | 67.60 | 68.70 | 142,100 | +1.02(+1.51%) |
Dec 21, 2004 | 67.25 | 68.12 | 67.00 | 67.68 | 164,700 | +0.60(+0.89%) |
Dec 20, 2004 | 66.95 | 67.84 | 66.75 | 67.08 | 289,000 | +0.33(+0.49%) |
Dec 17, 2004 | 67.25 | 68.09 | 66.75 | 66.75 | 392,800 | -0.52(-0.77%) |
Dec 16, 2004 | 68.50 | 68.55 | 67.08 | 67.27 | 288,700 | -1.19(-1.74%) |
Dec 15, 2004 | 68.45 | 68.69 | 67.94 | 68.46 | 199,200 | +0.02(+0.03%) |
Dec 14, 2004 | 68.25 | 68.90 | 68.15 | 68.44 | 368,900 | +0.54(+0.80%) |
Dec 13, 2004 | 66.80 | 68.02 | 66.80 | 67.90 | 344,300 | +1.30(+1.95%) |
Dec 10, 2004 | 66.67 | 67.05 | 66.10 | 66.60 | 182,400 | -0.07(-0.10%) |
Dec 09, 2004 | 67.19 | 67.19 | 65.40 | 66.67 | 403,000 | -0.52(-0.77%) |
Dec 08, 2004 | 66.50 | 67.22 | 66.05 | 67.19 | 430,300 | +1.34(+2.03%) |
Dec 07, 2004 | 68.00 | 68.06 | 65.85 | 65.85 | 675,600 | -0.10(-0.15%) |
Dec 06, 2004 | 64.21 | 66.49 | 64.21 | 65.95 | 497,100 | +1.94(+3.03%) |
Dec 03, 2004 | 63.85 | 64.69 | 63.39 | 64.01 | 231,600 | +0.21(+0.33%) |
Dec 02, 2004 | 64.60 | 65.04 | 63.75 | 63.80 | 305,600 | -0.56(-0.87%) |
Dec 01, 2004 | 62.14 | 64.39 | 62.14 | 64.36 | 601,300 | +2.23(+3.59%) |
Nov 30, 2004 | 63.00 | 63.05 | 62.13 | 62.13 | 287,700 | -0.68(-1.08%) |
Nov 29, 2004 | 63.25 | 63.40 | 62.58 | 62.81 | 383,500 | +0.20(+0.32%) |
Nov 26, 2004 | 62.41 | 63.00 | 62.41 | 62.61 | 65,900 | +0.19(+0.30%) |
Nov 24, 2004 | 60.94 | 62.72 | 60.94 | 62.42 | 266,800 | +1.48(+2.43%) |
Nov 23, 2004 | 61.23 | 61.98 | 60.51 | 60.94 | 377,200 | -0.28(-0.46%) |
Nov 22, 2004 | 60.40 | 61.75 | 59.03 | 61.22 | 484,900 | +0.56(+0.92%) |
Nov 19, 2004 | 63.93 | 63.93 | 60.50 | 60.66 | 653,300 | -3.26(-5.10%) |
Nov 18, 2004 | 63.56 | 64.29 | 63.05 | 63.92 | 182,300 | +0.35(+0.55%) |
Nov 17, 2004 | 63.90 | 64.09 | 63.41 | 63.57 | 244,500 | -0.16(-0.25%) |
Nov 16, 2004 | 64.95 | 64.95 | 63.73 | 63.73 | 247,900 | -1.17(-1.80%) |
Nov 15, 2004 | 64.50 | 65.25 | 64.50 | 64.90 | 259,800 | +0.65(+1.01%) |
Nov 12, 2004 | 63.45 | 64.50 | 63.25 | 64.25 | 297,100 | +0.80(+1.26%) |
Nov 11, 2004 | 62.70 | 63.50 | 62.65 | 63.45 | 228,000 | +0.78(+1.24%) |
Nov 10, 2004 | 62.60 | 63.37 | 62.25 | 62.67 | 154,100 | +0.22(+0.35%) |
Nov 09, 2004 | 63.05 | 63.07 | 62.10 | 62.45 | 254,500 | -0.44(-0.70%) |
Nov 08, 2004 | 63.25 | 63.40 | 62.47 | 62.89 | 306,900 | -0.11(-0.17%) |
Nov 05, 2004 | 62.80 | 63.35 | 62.65 | 63.00 | 253,700 | +1.02(+1.65%) |
Nov 04, 2004 | 62.02 | 62.28 | 61.33 | 61.98 | 289,300 | -0.04(-0.06%) |
Nov 03, 2004 | 61.30 | 62.30 | 61.27 | 62.02 | 536,800 | +2.00(+3.33%) |
Nov 02, 2004 | 61.70 | 61.76 | 60.00 | 60.02 | 417,200 | -0.60(-0.99%) |
Nov 01, 2004 | 61.03 | 61.06 | 60.14 | 60.62 | 415,600 | -0.35(-0.57%) |
Oct 29, 2004 | 62.09 | 62.20 | 60.55 | 60.97 | 253,800 | -1.12(-1.80%) |
Oct 28, 2004 | 62.22 | 62.75 | 61.80 | 62.09 | 399,500 | -0.13(-0.21%) |
Oct 27, 2004 | 60.42 | 62.40 | 60.25 | 62.22 | 585,900 | +2.30(+3.84%) |
Oct 26, 2004 | 59.61 | 60.02 | 59.25 | 59.92 | 283,000 | +0.06(+0.10%) |
Oct 25, 2004 | 59.30 | 60.09 | 59.28 | 59.86 | 450,800 | +0.76(+1.29%) |
Oct 22, 2004 | 60.04 | 60.14 | 58.25 | 59.10 | 503,500 | -0.79(-1.32%) |
Oct 21, 2004 | 60.50 | 62.49 | 58.41 | 59.89 | 1,655,200 | +3.62(+6.43%) |
Oct 20, 2004 | 55.75 | 56.72 | 55.39 | 56.27 | 648,500 | +0.57(+1.02%) |
Oct 19, 2004 | 55.70 | 55.98 | 55.25 | 55.70 | 322,000 | +0.53(+0.96%) |
Oct 18, 2004 | 55.28 | 55.65 | 54.80 | 55.17 | 377,800 | +0.14(+0.25%) |
Oct 15, 2004 | 54.15 | 55.50 | 54.15 | 55.03 | 465,100 | +0.93(+1.72%) |
Oct 14, 2004 | 53.85 | 54.45 | 53.51 | 54.10 | 225,700 | +0.33(+0.61%) |
Oct 13, 2004 | 54.46 | 54.91 | 53.08 | 53.77 | 230,700 | -0.68(-1.25%) |
Oct 12, 2004 | 52.95 | 54.51 | 52.80 | 54.45 | 265,100 | +1.35(+2.54%) |
Oct 11, 2004 | 52.86 | 53.35 | 52.77 | 53.10 | 200,300 | +0.39(+0.74%) |
Oct 08, 2004 | 54.53 | 54.53 | 52.60 | 52.71 | 359,800 | -2.07(-3.78%) |
Oct 07, 2004 | 55.90 | 56.00 | 54.78 | 54.78 | 172,900 | -1.12(-2.00%) |
Oct 06, 2004 | 54.98 | 55.90 | 54.77 | 55.90 | 253,300 | +0.88(+1.60%) |
Oct 05, 2004 | 54.77 | 55.32 | 54.55 | 55.02 | 243,900 | +0.50(+0.92%) |
Oct 04, 2004 | 54.65 | 55.31 | 54.44 | 54.52 | 292,800 | +0.06(+0.11%) |