Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 43.96 | 43.99 | 43.53 | 43.69 | 488,820 | -0.55(-1.24%) |
Dec 30, 2004 | 43.78 | 44.39 | 43.78 | 44.23 | 375,160 | +0.38(+0.86%) |
Dec 29, 2004 | 43.96 | 44.00 | 43.76 | 43.85 | 254,774 | -0.11(-0.25%) |
Dec 28, 2004 | 43.84 | 44.00 | 43.67 | 43.96 | 305,975 | +0.07(+0.15%) |
Dec 27, 2004 | 44.07 | 44.12 | 43.63 | 43.90 | 371,728 | -0.06(-0.13%) |
Dec 23, 2004 | 44.07 | 44.24 | 43.85 | 43.96 | 325,193 | -0.20(-0.46%) |
Dec 22, 2004 | 44.33 | 44.37 | 43.98 | 44.16 | 702,413 | +0.20(+0.45%) |
Dec 21, 2004 | 43.85 | 44.07 | 43.49 | 43.96 | 768,303 | +0.12(+0.28%) |
Dec 20, 2004 | 44.47 | 44.53 | 43.80 | 43.84 | 670,703 | -0.56(-1.26%) |
Dec 17, 2004 | 44.44 | 45.03 | 44.12 | 44.40 | 1,123,970 | -0.20(-0.46%) |
Dec 16, 2004 | 45.32 | 45.32 | 44.33 | 44.61 | 839,134 | -0.71(-1.56%) |
Dec 15, 2004 | 44.71 | 45.50 | 44.58 | 45.31 | 696,922 | +0.60(+1.34%) |
Dec 14, 2004 | 45.04 | 45.05 | 44.50 | 44.71 | 716,140 | -0.39(-0.87%) |
Dec 13, 2004 | 44.79 | 45.11 | 44.59 | 45.11 | 831,310 | +0.66(+1.49%) |
Dec 10, 2004 | 45.79 | 45.79 | 43.99 | 44.45 | 580,105 | -0.09(-0.21%) |
Dec 09, 2004 | 43.71 | 44.56 | 43.56 | 44.54 | 735,358 | +0.74(+1.70%) |
Dec 08, 2004 | 43.72 | 43.89 | 43.45 | 43.80 | 1,192,331 | +0.08(+0.18%) |
Dec 07, 2004 | 44.16 | 44.16 | 43.53 | 43.72 | 1,052,315 | -0.44(-1.01%) |
Dec 06, 2004 | 43.89 | 44.25 | 43.81 | 44.16 | 835,565 | +0.12(+0.28%) |
Dec 03, 2004 | 43.09 | 44.07 | 43.09 | 44.04 | 921,222 | +1.02(+2.37%) |
Dec 02, 2004 | 43.35 | 43.35 | 42.88 | 43.02 | 616,207 | -0.33(-0.76%) |
Dec 01, 2004 | 42.96 | 43.35 | 42.91 | 43.35 | 411,262 | +0.61(+1.43%) |
Nov 30, 2004 | 42.42 | 42.73 | 42.03 | 42.73 | 818,544 | +0.13(+0.31%) |
Nov 29, 2004 | 42.67 | 43.53 | 42.08 | 42.60 | 451,070 | -0.02(-0.05%) |
Nov 26, 2004 | 42.76 | 42.80 | 42.55 | 42.62 | 109,679 | -0.01(-0.02%) |
Nov 24, 2004 | 42.33 | 42.72 | 42.32 | 42.63 | 322,997 | +0.33(+0.78%) |
Nov 23, 2004 | 42.11 | 42.41 | 41.71 | 42.30 | 597,263 | +0.17(+0.41%) |
Nov 22, 2004 | 41.60 | 42.22 | 41.49 | 42.13 | 530,275 | +0.50(+1.21%) |
Nov 19, 2004 | 41.93 | 42.18 | 41.45 | 41.63 | 412,909 | -0.30(-0.71%) |
Nov 18, 2004 | 42.00 | 42.40 | 41.60 | 41.92 | 474,544 | +0.01(+0.03%) |
Nov 17, 2004 | 41.92 | 42.27 | 41.84 | 41.91 | 544,689 | -0.03(-0.07%) |
Nov 16, 2004 | 41.59 | 42.25 | 41.24 | 41.94 | 781,343 | +0.35(+0.84%) |
Nov 15, 2004 | 41.34 | 41.81 | 40.72 | 41.59 | 694,039 | +0.34(+0.81%) |
Nov 12, 2004 | 41.52 | 41.63 | 41.07 | 41.25 | 1,085,947 | -0.27(-0.65%) |
Nov 11, 2004 | 41.23 | 41.77 | 41.09 | 41.52 | 989,171 | +0.36(+0.89%) |
Nov 10, 2004 | 40.61 | 41.42 | 40.51 | 41.16 | 1,270,301 | +0.36(+0.89%) |
Nov 09, 2004 | 40.10 | 40.94 | 40.10 | 40.80 | 1,522,879 | +0.60(+1.49%) |
Nov 08, 2004 | 38.97 | 40.48 | 38.97 | 40.20 | 2,489,263 | +0.20(+0.51%) |
Nov 05, 2004 | 42.25 | 42.25 | 39.50 | 39.99 | 8,180,773 | -5.09(-11.29%) |
Nov 04, 2004 | 44.37 | 45.11 | 44.11 | 45.09 | 989,171 | +0.79(+1.78%) |
Nov 03, 2004 | 43.71 | 44.45 | 43.71 | 44.30 | 1,024,312 | +0.87(+2.01%) |
Nov 02, 2004 | 43.72 | 44.07 | 43.40 | 43.43 | 772,283 | -0.42(-0.95%) |
Nov 01, 2004 | 44.36 | 44.62 | 43.45 | 43.84 | 825,133 | -0.48(-1.08%) |
Oct 29, 2004 | 44.00 | 44.44 | 43.93 | 44.32 | 628,698 | +0.39(+0.90%) |
Oct 28, 2004 | 44.07 | 44.22 | 43.53 | 43.93 | 484,015 | -0.34(-0.76%) |
Oct 27, 2004 | 43.56 | 44.27 | 43.42 | 44.26 | 528,766 | +0.68(+1.57%) |
Oct 26, 2004 | 43.15 | 43.58 | 42.90 | 43.58 | 475,916 | +0.43(+1.00%) |
Oct 25, 2004 | 43.21 | 43.40 | 42.92 | 43.15 | 442,148 | -0.35(-0.80%) |
Oct 22, 2004 | 43.40 | 43.82 | 43.27 | 43.50 | 676,057 | +0.17(+0.39%) |
Oct 21, 2004 | 43.22 | 43.47 | 42.62 | 43.33 | 966,796 | +0.17(+0.39%) |
Oct 20, 2004 | 44.18 | 44.18 | 43.05 | 43.16 | 1,439,967 | -1.09(-2.47%) |
Oct 19, 2004 | 44.80 | 45.06 | 43.46 | 44.26 | 1,889,253 | -1.44(-3.14%) |
Oct 18, 2004 | 46.00 | 46.00 | 45.04 | 45.69 | 609,069 | -0.31(-0.67%) |
Oct 15, 2004 | 45.55 | 46.56 | 45.43 | 46.00 | 536,727 | +0.63(+1.40%) |
Oct 14, 2004 | 45.27 | 45.73 | 45.17 | 45.36 | 340,293 | +0.09(+0.21%) |
Oct 13, 2004 | 45.94 | 45.97 | 45.01 | 45.27 | 467,131 | -0.45(-0.99%) |
Oct 12, 2004 | 45.84 | 45.87 | 45.35 | 45.72 | 358,825 | -0.19(-0.41%) |
Oct 11, 2004 | 45.97 | 46.48 | 45.81 | 45.91 | 278,796 | -0.02(-0.05%) |
Oct 08, 2004 | 46.40 | 46.46 | 45.72 | 45.93 | 489,643 | -0.52(-1.11%) |
Oct 07, 2004 | 46.77 | 46.88 | 46.44 | 46.45 | 438,442 | -0.47(-1.01%) |
Oct 06, 2004 | 47.10 | 47.24 | 46.68 | 46.92 | 463,837 | -0.07(-0.14%) |
Oct 05, 2004 | 47.35 | 47.35 | 46.54 | 46.99 | 629,934 | -0.36(-0.77%) |
Oct 04, 2004 | 48.52 | 48.52 | 47.00 | 47.35 | 861,235 | +0.06(+0.12%) |