Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 43.96 | 43.99 | 43.52 | 43.68 | 488,901 | -0.55(-1.24%) |
Dec 30, 2004 | 43.77 | 44.38 | 43.77 | 44.23 | 375,222 | +0.38(+0.86%) |
Dec 29, 2004 | 43.95 | 43.99 | 43.75 | 43.85 | 254,816 | -0.11(-0.25%) |
Dec 28, 2004 | 43.83 | 43.99 | 43.66 | 43.96 | 306,026 | +0.07(+0.15%) |
Dec 27, 2004 | 44.07 | 44.11 | 43.62 | 43.89 | 371,790 | -0.06(-0.13%) |
Dec 23, 2004 | 44.07 | 44.23 | 43.85 | 43.95 | 325,247 | -0.20(-0.46%) |
Dec 22, 2004 | 44.32 | 44.36 | 43.97 | 44.15 | 702,529 | +0.20(+0.45%) |
Dec 21, 2004 | 43.84 | 44.07 | 43.48 | 43.96 | 768,430 | +0.12(+0.28%) |
Dec 20, 2004 | 44.47 | 44.53 | 43.80 | 43.83 | 670,815 | -0.56(-1.26%) |
Dec 17, 2004 | 44.43 | 45.02 | 44.11 | 44.39 | 1,124,157 | -0.20(-0.46%) |
Dec 16, 2004 | 45.31 | 45.31 | 44.32 | 44.60 | 839,274 | -0.71(-1.56%) |
Dec 15, 2004 | 44.71 | 45.49 | 44.58 | 45.30 | 697,038 | +0.60(+1.34%) |
Dec 14, 2004 | 45.03 | 45.04 | 44.50 | 44.71 | 716,259 | -0.39(-0.87%) |
Dec 13, 2004 | 44.79 | 45.10 | 44.58 | 45.10 | 831,448 | +0.66(+1.49%) |
Dec 10, 2004 | 45.78 | 45.78 | 43.98 | 44.44 | 580,201 | -0.09(-0.21%) |
Dec 09, 2004 | 43.70 | 44.55 | 43.55 | 44.53 | 735,480 | +0.74(+1.70%) |
Dec 08, 2004 | 43.71 | 43.88 | 43.45 | 43.79 | 1,192,529 | +0.08(+0.18%) |
Dec 07, 2004 | 44.15 | 44.15 | 43.52 | 43.71 | 1,052,490 | -0.44(-1.01%) |
Dec 06, 2004 | 43.88 | 44.24 | 43.80 | 44.15 | 835,704 | +0.12(+0.28%) |
Dec 03, 2004 | 43.08 | 44.07 | 43.08 | 44.03 | 921,375 | +1.02(+2.37%) |
Dec 02, 2004 | 43.34 | 43.35 | 42.87 | 43.01 | 616,309 | -0.33(-0.76%) |
Dec 01, 2004 | 42.95 | 43.34 | 42.90 | 43.34 | 411,330 | +0.61(+1.43%) |
Nov 30, 2004 | 42.41 | 42.73 | 42.03 | 42.73 | 818,680 | +0.13(+0.31%) |
Nov 29, 2004 | 42.67 | 43.53 | 42.07 | 42.59 | 451,145 | -0.02(-0.05%) |
Nov 26, 2004 | 42.76 | 42.79 | 42.54 | 42.62 | 109,697 | -0.01(-0.02%) |
Nov 24, 2004 | 42.32 | 42.71 | 42.31 | 42.62 | 323,051 | +0.33(+0.78%) |
Nov 23, 2004 | 42.10 | 42.41 | 41.71 | 42.30 | 597,363 | +0.17(+0.41%) |
Nov 22, 2004 | 41.59 | 42.22 | 41.49 | 42.12 | 530,364 | +0.50(+1.21%) |
Nov 19, 2004 | 41.92 | 42.17 | 41.44 | 41.62 | 412,978 | -0.30(-0.71%) |
Nov 18, 2004 | 41.99 | 42.39 | 41.60 | 41.92 | 474,623 | +0.01(+0.03%) |
Nov 17, 2004 | 41.92 | 42.26 | 41.84 | 41.90 | 544,779 | -0.03(-0.07%) |
Nov 16, 2004 | 41.58 | 42.25 | 41.23 | 41.93 | 781,473 | +0.35(+0.84%) |
Nov 15, 2004 | 41.33 | 41.80 | 40.71 | 41.58 | 694,155 | +0.34(+0.81%) |
Nov 12, 2004 | 41.52 | 41.63 | 41.07 | 41.25 | 1,086,127 | -0.27(-0.65%) |
Nov 11, 2004 | 41.23 | 41.76 | 41.08 | 41.52 | 989,335 | +0.36(+0.88%) |
Nov 10, 2004 | 40.61 | 41.41 | 40.50 | 41.15 | 1,270,512 | +0.36(+0.89%) |
Nov 09, 2004 | 40.10 | 40.93 | 40.10 | 40.79 | 1,523,132 | +0.60(+1.49%) |
Nov 08, 2004 | 38.97 | 40.48 | 38.97 | 40.19 | 2,489,677 | +0.20(+0.51%) |
Nov 05, 2004 | 42.25 | 42.25 | 39.49 | 39.99 | 8,182,132 | -5.09(-11.29%) |
Nov 04, 2004 | 44.36 | 45.10 | 44.10 | 45.08 | 989,335 | +0.79(+1.78%) |
Nov 03, 2004 | 43.70 | 44.44 | 43.70 | 44.29 | 1,024,482 | +0.87(+2.01%) |
Nov 02, 2004 | 43.72 | 44.07 | 43.40 | 43.42 | 772,412 | -0.42(-0.95%) |
Nov 01, 2004 | 44.35 | 44.61 | 43.45 | 43.83 | 825,270 | -0.48(-1.08%) |
Oct 29, 2004 | 43.99 | 44.43 | 43.92 | 44.31 | 628,803 | +0.39(+0.90%) |
Oct 28, 2004 | 44.07 | 44.21 | 43.53 | 43.92 | 484,096 | -0.34(-0.76%) |
Oct 27, 2004 | 43.56 | 44.26 | 43.41 | 44.26 | 528,853 | +0.68(+1.57%) |
Oct 26, 2004 | 43.14 | 43.57 | 42.89 | 43.57 | 475,995 | +0.43(+1.00%) |
Oct 25, 2004 | 43.20 | 43.39 | 42.92 | 43.14 | 442,221 | -0.35(-0.80%) |
Oct 22, 2004 | 43.40 | 43.81 | 43.27 | 43.49 | 676,169 | +0.17(+0.39%) |
Oct 21, 2004 | 43.21 | 43.46 | 42.61 | 43.32 | 966,956 | +0.17(+0.39%) |
Oct 20, 2004 | 44.18 | 44.18 | 43.05 | 43.16 | 1,440,206 | -1.09(-2.47%) |
Oct 19, 2004 | 44.79 | 45.05 | 43.45 | 44.25 | 1,889,567 | -1.43(-3.14%) |
Oct 18, 2004 | 45.99 | 45.99 | 45.03 | 45.68 | 609,170 | -0.31(-0.67%) |
Oct 15, 2004 | 45.54 | 46.56 | 45.42 | 45.99 | 536,816 | +0.63(+1.40%) |
Oct 14, 2004 | 45.26 | 45.72 | 45.16 | 45.36 | 340,350 | +0.09(+0.21%) |
Oct 13, 2004 | 45.93 | 45.97 | 45.00 | 45.26 | 467,209 | -0.45(-0.99%) |
Oct 12, 2004 | 45.83 | 45.87 | 45.34 | 45.71 | 358,884 | -0.19(-0.41%) |
Oct 11, 2004 | 45.96 | 46.47 | 45.81 | 45.90 | 278,842 | -0.02(-0.05%) |
Oct 08, 2004 | 46.40 | 46.46 | 45.71 | 45.92 | 489,725 | -0.52(-1.11%) |
Oct 07, 2004 | 46.76 | 46.87 | 46.43 | 46.44 | 438,514 | -0.47(-1.01%) |
Oct 06, 2004 | 47.09 | 47.23 | 46.67 | 46.91 | 463,914 | -0.07(-0.14%) |
Oct 05, 2004 | 47.34 | 47.34 | 46.53 | 46.98 | 630,039 | -0.36(-0.77%) |
Oct 04, 2004 | 48.51 | 48.51 | 46.99 | 47.34 | 861,378 | +0.06(+0.12%) |