Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 55.11 | 55.99 | 54.30 | 54.30 | 106,084 | -0.95(-1.72%) |
Dec 30, 2004 | 55.52 | 55.61 | 54.37 | 55.25 | 122,139 | -0.65(-1.16%) |
Dec 29, 2004 | 55.43 | 56.36 | 55.34 | 55.90 | 42,868 | +0.18(+0.32%) |
Dec 28, 2004 | 55.25 | 56.63 | 55.18 | 55.72 | 49,502 | +0.66(+1.21%) |
Dec 27, 2004 | 55.97 | 56.22 | 54.73 | 55.05 | 68,121 | -0.77(-1.38%) |
Dec 23, 2004 | 56.87 | 56.97 | 55.70 | 55.82 | 54,798 | -0.90(-1.58%) |
Dec 22, 2004 | 56.51 | 57.37 | 56.42 | 56.72 | 105,750 | +0.39(+0.70%) |
Dec 21, 2004 | 56.42 | 57.01 | 56.04 | 56.33 | 85,124 | +0.04(+0.06%) |
Dec 20, 2004 | 56.33 | 56.74 | 55.93 | 56.29 | 83,730 | -0.04(-0.06%) |
Dec 17, 2004 | 55.61 | 56.78 | 54.82 | 56.33 | 89,249 | +0.77(+1.39%) |
Dec 16, 2004 | 55.95 | 56.26 | 55.29 | 55.56 | 107,701 | -0.39(-0.71%) |
Dec 15, 2004 | 56.29 | 56.58 | 55.59 | 55.95 | 173,314 | -0.34(-0.61%) |
Dec 14, 2004 | 55.95 | 56.34 | 55.39 | 56.29 | 111,937 | +0.34(+0.61%) |
Dec 13, 2004 | 55.88 | 56.52 | 55.61 | 55.95 | 130,780 | -0.07(-0.13%) |
Dec 10, 2004 | 56.15 | 56.15 | 55.79 | 56.02 | 120,745 | -0.09(-0.16%) |
Dec 09, 2004 | 56.06 | 56.24 | 55.29 | 56.11 | 147,057 | +0.05(+0.10%) |
Dec 08, 2004 | 56.69 | 57.13 | 55.93 | 56.06 | 119,240 | -0.30(-0.54%) |
Dec 07, 2004 | 58.08 | 58.16 | 56.36 | 56.36 | 95,214 | -1.85(-3.17%) |
Dec 06, 2004 | 57.76 | 58.25 | 57.42 | 58.21 | 125,985 | -0.09(-0.15%) |
Dec 03, 2004 | 57.40 | 58.41 | 57.40 | 58.30 | 151,183 | +0.63(+1.09%) |
Dec 02, 2004 | 57.85 | 58.35 | 57.21 | 57.67 | 235,136 | -0.18(-0.31%) |
Dec 01, 2004 | 57.40 | 58.05 | 57.22 | 57.85 | 314,128 | -0.99(-1.68%) |
Nov 30, 2004 | 58.41 | 59.00 | 58.19 | 58.84 | 190,261 | +0.54(+0.92%) |
Nov 29, 2004 | 58.46 | 58.66 | 58.17 | 58.30 | 142,040 | -0.16(-0.28%) |
Nov 26, 2004 | 58.52 | 58.93 | 58.43 | 58.46 | 49,948 | -0.07(-0.12%) |
Nov 24, 2004 | 58.30 | 58.64 | 58.14 | 58.53 | 171,363 | +0.23(+0.40%) |
Nov 23, 2004 | 57.22 | 58.30 | 57.01 | 58.30 | 207,152 | +1.08(+1.88%) |
Nov 22, 2004 | 56.87 | 57.49 | 56.72 | 57.22 | 208,824 | +0.47(+0.82%) |
Nov 19, 2004 | 58.57 | 58.57 | 56.36 | 56.76 | 186,916 | -13.74(-19.49%) |
Nov 18, 2004 | 69.69 | 70.50 | 68.67 | 70.50 | 109,373 | +1.06(+1.52%) |
Nov 17, 2004 | 70.50 | 71.16 | 69.39 | 69.44 | 178,331 | -0.86(-1.22%) |
Nov 16, 2004 | 70.68 | 70.68 | 70.14 | 70.30 | 76,650 | -0.38(-0.53%) |
Nov 15, 2004 | 70.50 | 70.88 | 69.96 | 70.68 | 89,082 | +0.04(+0.05%) |
Nov 12, 2004 | 69.06 | 70.64 | 68.61 | 70.64 | 172,756 | +1.47(+2.13%) |
Nov 11, 2004 | 68.26 | 69.17 | 68.08 | 69.17 | 64,776 | +0.66(+0.97%) |
Nov 10, 2004 | 67.63 | 69.60 | 67.22 | 68.51 | 57,585 | +0.91(+1.35%) |
Nov 09, 2004 | 67.04 | 67.59 | 66.37 | 67.59 | 334,308 | +0.41(+0.61%) |
Nov 08, 2004 | 67.18 | 67.72 | 66.34 | 67.18 | 85,570 | +0.00(+0.00%) |
Nov 05, 2004 | 69.05 | 69.05 | 66.82 | 67.18 | 98,168 | -1.87(-2.70%) |
Nov 04, 2004 | 67.77 | 69.15 | 67.36 | 69.05 | 151,294 | +1.26(+1.85%) |
Nov 03, 2004 | 67.27 | 68.33 | 67.27 | 67.79 | 89,639 | +0.97(+1.45%) |
Nov 02, 2004 | 68.35 | 68.96 | 66.50 | 66.82 | 126,543 | -1.11(-1.64%) |
Nov 01, 2004 | 67.72 | 68.15 | 67.31 | 67.93 | 122,696 | +1.17(+1.75%) |
Oct 29, 2004 | 67.27 | 67.27 | 66.19 | 66.77 | 93,987 | +0.61(+0.92%) |
Oct 28, 2004 | 65.83 | 66.16 | 64.88 | 66.16 | 119,407 | +0.18(+0.27%) |
Oct 27, 2004 | 63.86 | 65.98 | 63.81 | 65.98 | 72,135 | +2.26(+3.55%) |
Oct 26, 2004 | 63.20 | 63.72 | 62.80 | 63.72 | 65,222 | +0.43(+0.68%) |
Oct 25, 2004 | 62.87 | 63.65 | 62.78 | 63.29 | 42,645 | +0.52(+0.83%) |
Oct 22, 2004 | 64.70 | 64.94 | 62.75 | 62.77 | 62,992 | -1.94(-2.99%) |
Oct 21, 2004 | 64.00 | 64.70 | 63.41 | 64.70 | 93,932 | +0.88(+1.38%) |
Oct 20, 2004 | 63.32 | 64.06 | 62.53 | 63.83 | 60,763 | +0.30(+0.48%) |
Oct 19, 2004 | 64.52 | 65.08 | 63.43 | 63.52 | 88,245 | -0.56(-0.87%) |
Oct 18, 2004 | 63.41 | 64.67 | 62.93 | 64.08 | 57,752 | +0.52(+0.82%) |
Oct 15, 2004 | 62.75 | 63.72 | 62.34 | 63.56 | 43,649 | +0.81(+1.29%) |
Oct 14, 2004 | 62.16 | 62.75 | 61.94 | 62.75 | 37,405 | +0.45(+0.72%) |
Oct 13, 2004 | 62.57 | 62.78 | 61.73 | 62.30 | 78,880 | -0.48(-0.77%) |
Oct 12, 2004 | 61.92 | 62.86 | 61.67 | 62.78 | 58,198 | +0.41(+0.66%) |
Oct 11, 2004 | 62.25 | 62.46 | 61.87 | 62.37 | 44,039 | +0.04(+0.06%) |
Oct 08, 2004 | 61.98 | 62.78 | 61.91 | 62.34 | 90,921 | +0.36(+0.58%) |
Oct 07, 2004 | 63.23 | 63.32 | 61.98 | 61.98 | 61,710 | -1.15(-1.82%) |
Oct 06, 2004 | 63.02 | 63.41 | 62.75 | 63.13 | 55,578 | +0.18(+0.29%) |
Oct 05, 2004 | 62.61 | 63.07 | 62.48 | 62.95 | 45,042 | +0.14(+0.23%) |
Oct 04, 2004 | 63.32 | 64.18 | 62.77 | 62.80 | 94,600 | -0.14(-0.23%) |