Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 61.38 | 62.02 | 61.21 | 61.25 | 290,936 | -0.09(-0.14%) |
Dec 30, 2004 | 61.60 | 61.77 | 61.30 | 61.34 | 290,148 | -0.25(-0.40%) |
Dec 29, 2004 | 61.86 | 62.17 | 61.41 | 61.59 | 198,007 | -0.28(-0.46%) |
Dec 28, 2004 | 60.98 | 61.94 | 60.98 | 61.87 | 586,598 | +1.24(+2.05%) |
Dec 27, 2004 | 61.16 | 61.16 | 60.35 | 60.63 | 230,409 | -0.33(-0.54%) |
Dec 23, 2004 | 61.24 | 61.66 | 60.90 | 60.96 | 201,270 | -0.17(-0.28%) |
Dec 22, 2004 | 60.92 | 61.47 | 60.80 | 61.13 | 347,976 | +0.24(+0.39%) |
Dec 21, 2004 | 60.56 | 61.02 | 60.13 | 60.89 | 449,230 | +0.55(+0.91%) |
Dec 20, 2004 | 60.68 | 60.84 | 60.05 | 60.34 | 624,512 | -0.35(-0.57%) |
Dec 17, 2004 | 60.18 | 60.87 | 60.04 | 60.68 | 750,292 | +0.50(+0.83%) |
Dec 16, 2004 | 59.75 | 60.30 | 59.24 | 60.18 | 661,413 | +0.43(+0.71%) |
Dec 15, 2004 | 60.03 | 60.09 | 59.30 | 59.76 | 587,835 | -0.12(-0.21%) |
Dec 14, 2004 | 59.79 | 60.20 | 59.42 | 59.88 | 514,932 | +0.31(+0.52%) |
Dec 13, 2004 | 59.91 | 60.04 | 59.45 | 59.57 | 493,219 | -0.04(-0.07%) |
Dec 10, 2004 | 60.15 | 60.15 | 58.70 | 59.62 | 494,907 | +0.53(+0.90%) |
Dec 09, 2004 | 59.08 | 59.15 | 58.30 | 59.08 | 468,131 | -0.22(-0.37%) |
Dec 08, 2004 | 59.38 | 59.86 | 59.02 | 59.30 | 426,166 | +0.12(+0.20%) |
Dec 07, 2004 | 59.64 | 59.68 | 58.96 | 59.19 | 419,079 | -0.32(-0.54%) |
Dec 06, 2004 | 59.80 | 60.02 | 59.12 | 59.51 | 430,667 | -0.22(-0.37%) |
Dec 03, 2004 | 60.00 | 60.09 | 59.51 | 59.73 | 682,451 | -0.69(-1.15%) |
Dec 02, 2004 | 60.49 | 60.75 | 60.18 | 60.42 | 514,820 | -0.06(-0.10%) |
Dec 01, 2004 | 60.44 | 61.09 | 60.26 | 60.49 | 609,549 | +0.04(+0.07%) |
Nov 30, 2004 | 60.22 | 60.71 | 60.09 | 60.44 | 448,105 | +0.17(+0.28%) |
Nov 29, 2004 | 60.21 | 60.89 | 59.45 | 60.27 | 443,717 | +0.07(+0.12%) |
Nov 26, 2004 | 60.18 | 60.66 | 60.15 | 60.20 | 121,954 | +0.03(+0.04%) |
Nov 24, 2004 | 59.90 | 60.47 | 59.78 | 60.18 | 217,021 | +0.36(+0.61%) |
Nov 23, 2004 | 60.15 | 60.58 | 58.90 | 59.81 | 471,281 | -0.34(-0.56%) |
Nov 22, 2004 | 60.44 | 60.44 | 59.59 | 60.15 | 471,168 | +0.08(+0.13%) |
Nov 19, 2004 | 60.57 | 60.77 | 60.07 | 60.07 | 304,324 | -0.62(-1.03%) |
Nov 18, 2004 | 60.53 | 60.89 | 60.20 | 60.69 | 366,089 | +0.05(+0.09%) |
Nov 17, 2004 | 60.26 | 60.97 | 60.25 | 60.64 | 766,380 | +0.86(+1.44%) |
Nov 16, 2004 | 60.24 | 60.56 | 59.70 | 59.78 | 364,964 | -0.46(-0.77%) |
Nov 15, 2004 | 60.03 | 60.27 | 59.42 | 60.24 | 670,526 | +0.68(+1.15%) |
Nov 12, 2004 | 59.51 | 59.55 | 58.44 | 59.55 | 492,319 | +0.60(+1.01%) |
Nov 11, 2004 | 58.66 | 59.11 | 58.41 | 58.96 | 345,501 | +0.52(+0.88%) |
Nov 10, 2004 | 58.68 | 58.89 | 58.31 | 58.44 | 255,722 | -0.02(-0.03%) |
Nov 09, 2004 | 58.65 | 58.89 | 57.83 | 58.46 | 554,196 | +0.04(+0.06%) |
Nov 08, 2004 | 58.93 | 58.93 | 58.13 | 58.42 | 572,535 | -0.68(-1.16%) |
Nov 05, 2004 | 59.78 | 60.00 | 58.93 | 59.11 | 1,302,576 | +1.38(+2.39%) |
Nov 04, 2004 | 56.63 | 57.93 | 56.49 | 57.73 | 989,364 | +1.10(+1.95%) |
Nov 03, 2004 | 58.31 | 58.84 | 56.38 | 56.63 | 1,032,903 | -1.62(-2.78%) |
Nov 02, 2004 | 57.06 | 58.31 | 56.94 | 58.25 | 681,664 | +1.61(+2.84%) |
Nov 01, 2004 | 57.02 | 57.22 | 56.33 | 56.64 | 579,622 | -0.52(-0.92%) |
Oct 29, 2004 | 57.02 | 57.21 | 56.26 | 57.16 | 602,911 | +0.14(+0.25%) |
Oct 28, 2004 | 56.68 | 57.24 | 56.22 | 57.02 | 666,476 | -0.01(-0.02%) |
Oct 27, 2004 | 55.01 | 57.06 | 54.53 | 57.03 | 1,014,115 | +1.73(+3.13%) |
Oct 26, 2004 | 54.22 | 55.30 | 54.13 | 55.30 | 695,389 | +1.32(+2.45%) |
Oct 25, 2004 | 53.69 | 54.09 | 53.49 | 53.97 | 547,896 | +0.22(+0.41%) |
Oct 22, 2004 | 54.71 | 54.98 | 53.69 | 53.75 | 485,906 | -0.77(-1.42%) |
Oct 21, 2004 | 54.24 | 54.90 | 53.55 | 54.52 | 802,381 | +0.51(+0.94%) |
Oct 20, 2004 | 53.88 | 54.59 | 53.38 | 54.02 | 1,314,726 | +0.13(+0.25%) |
Oct 19, 2004 | 55.54 | 55.61 | 53.33 | 53.88 | 1,426,781 | -1.44(-2.60%) |
Oct 18, 2004 | 55.98 | 55.98 | 54.71 | 55.32 | 1,415,980 | -0.66(-1.17%) |
Oct 15, 2004 | 56.77 | 56.77 | 53.69 | 55.98 | 2,834,099 | -0.78(-1.38%) |
Oct 14, 2004 | 58.03 | 58.42 | 55.84 | 56.76 | 1,886,699 | -2.04(-3.46%) |
Oct 13, 2004 | 59.31 | 59.69 | 58.58 | 58.80 | 618,774 | -0.37(-0.63%) |
Oct 12, 2004 | 59.10 | 59.51 | 58.58 | 59.17 | 633,737 | -0.38(-0.64%) |
Oct 11, 2004 | 59.38 | 59.78 | 58.96 | 59.55 | 1,253,862 | +1.91(+3.32%) |
Oct 08, 2004 | 58.47 | 58.73 | 57.11 | 57.64 | 1,140,120 | -1.36(-2.30%) |
Oct 07, 2004 | 58.90 | 59.33 | 58.22 | 59.00 | 933,111 | +0.11(+0.18%) |
Oct 06, 2004 | 58.40 | 58.95 | 57.95 | 58.90 | 614,836 | +0.72(+1.24%) |
Oct 05, 2004 | 59.48 | 59.97 | 58.15 | 58.18 | 1,079,817 | -1.25(-2.11%) |
Oct 04, 2004 | 60.15 | 60.65 | 59.38 | 59.43 | 635,425 | -0.50(-0.83%) |