Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 41.34 | 42.00 | 40.92 | 41.74 | 52,500 | +0.67(+1.63%) |
Dec 30, 2004 | 41.45 | 41.89 | 40.93 | 41.07 | 55,800 | -0.10(-0.24%) |
Dec 29, 2004 | 40.96 | 41.30 | 40.86 | 41.17 | 52,800 | -0.11(-0.27%) |
Dec 28, 2004 | 40.80 | 41.28 | 40.58 | 41.28 | 52,000 | +0.44(+1.08%) |
Dec 27, 2004 | 40.71 | 41.10 | 40.31 | 40.84 | 64,200 | +0.42(+1.04%) |
Dec 23, 2004 | 40.43 | 40.52 | 40.27 | 40.42 | 81,600 | -0.03(-0.07%) |
Dec 22, 2004 | 41.01 | 41.01 | 40.36 | 40.45 | 83,200 | -0.50(-1.22%) |
Dec 21, 2004 | 41.10 | 41.10 | 40.65 | 40.95 | 67,900 | +0.04(+0.10%) |
Dec 20, 2004 | 40.42 | 41.00 | 40.26 | 40.91 | 66,300 | +0.33(+0.81%) |
Dec 17, 2004 | 40.99 | 41.04 | 40.02 | 40.58 | 81,700 | -0.15(-0.37%) |
Dec 16, 2004 | 40.79 | 41.33 | 40.50 | 40.73 | 157,800 | +0.13(+0.32%) |
Dec 15, 2004 | 39.35 | 40.99 | 39.04 | 40.60 | 250,100 | +1.68(+4.32%) |
Dec 14, 2004 | 38.68 | 39.10 | 38.64 | 38.92 | 96,100 | +0.23(+0.59%) |
Dec 13, 2004 | 38.84 | 39.00 | 38.26 | 38.69 | 73,000 | +0.11(+0.29%) |
Dec 10, 2004 | 38.30 | 38.94 | 37.88 | 38.58 | 54,400 | +0.22(+0.57%) |
Dec 09, 2004 | 38.58 | 39.05 | 38.11 | 38.36 | 58,000 | -0.40(-1.03%) |
Dec 08, 2004 | 38.52 | 38.76 | 38.07 | 38.76 | 31,000 | +0.64(+1.68%) |
Dec 07, 2004 | 38.52 | 39.13 | 38.12 | 38.12 | 56,200 | -0.43(-1.12%) |
Dec 06, 2004 | 39.23 | 39.50 | 38.51 | 38.55 | 89,800 | -0.84(-2.13%) |
Dec 03, 2004 | 38.97 | 39.73 | 38.51 | 39.39 | 83,900 | +0.22(+0.56%) |
Dec 02, 2004 | 38.50 | 39.30 | 38.48 | 39.17 | 124,800 | +0.27(+0.69%) |
Dec 01, 2004 | 38.80 | 39.00 | 38.50 | 38.90 | 74,300 | +0.20(+0.52%) |
Nov 30, 2004 | 38.43 | 38.79 | 38.43 | 38.70 | 106,000 | +0.18(+0.47%) |
Nov 29, 2004 | 38.75 | 38.89 | 38.24 | 38.52 | 76,000 | -0.20(-0.52%) |
Nov 26, 2004 | 38.74 | 38.75 | 38.54 | 38.72 | 5,400 | +0.04(+0.10%) |
Nov 24, 2004 | 38.35 | 38.90 | 38.31 | 38.68 | 59,800 | +0.10(+0.26%) |
Nov 23, 2004 | 38.46 | 38.76 | 37.82 | 38.58 | 96,500 | -0.01(-0.03%) |
Nov 22, 2004 | 38.05 | 38.64 | 37.77 | 38.59 | 87,500 | +0.59(+1.55%) |
Nov 19, 2004 | 39.31 | 39.41 | 37.45 | 38.00 | 181,200 | -1.11(-2.84%) |
Nov 18, 2004 | 39.35 | 39.35 | 38.40 | 39.11 | 130,900 | -0.45(-1.14%) |
Nov 17, 2004 | 39.29 | 39.65 | 39.29 | 39.56 | 157,900 | +0.36(+0.92%) |
Nov 16, 2004 | 39.00 | 39.28 | 38.72 | 39.20 | 86,700 | +0.11(+0.28%) |
Nov 15, 2004 | 39.04 | 39.09 | 38.01 | 39.09 | 157,800 | -0.12(-0.31%) |
Nov 12, 2004 | 38.35 | 39.28 | 38.23 | 39.21 | 142,700 | +0.98(+2.56%) |
Nov 11, 2004 | 37.88 | 38.24 | 37.88 | 38.23 | 218,400 | +0.35(+0.92%) |
Nov 10, 2004 | 37.24 | 37.99 | 37.04 | 37.88 | 111,600 | +0.64(+1.72%) |
Nov 09, 2004 | 36.12 | 37.38 | 36.09 | 37.24 | 105,300 | +0.94(+2.59%) |
Nov 08, 2004 | 36.99 | 36.99 | 36.02 | 36.30 | 139,000 | -0.36(-0.98%) |
Nov 05, 2004 | 36.57 | 37.00 | 36.52 | 36.66 | 53,000 | -0.16(-0.43%) |
Nov 04, 2004 | 36.21 | 37.06 | 36.21 | 36.82 | 62,400 | +0.14(+0.38%) |
Nov 03, 2004 | 36.27 | 36.68 | 36.14 | 36.68 | 143,700 | +0.52(+1.44%) |
Nov 02, 2004 | 35.70 | 36.25 | 35.70 | 36.16 | 130,600 | +0.53(+1.49%) |
Nov 01, 2004 | 35.64 | 35.74 | 35.15 | 35.63 | 165,800 | -0.09(-0.25%) |
Oct 29, 2004 | 34.65 | 36.02 | 34.65 | 35.72 | 282,900 | +2.11(+6.28%) |
Oct 28, 2004 | 33.11 | 33.85 | 32.46 | 33.61 | 135,000 | +0.35(+1.05%) |
Oct 27, 2004 | 32.46 | 33.26 | 32.40 | 33.26 | 112,600 | +0.49(+1.50%) |
Oct 26, 2004 | 31.91 | 32.78 | 31.48 | 32.77 | 80,100 | +0.79(+2.47%) |
Oct 25, 2004 | 31.72 | 32.09 | 31.21 | 31.98 | 64,800 | -0.04(-0.12%) |
Oct 22, 2004 | 32.04 | 32.19 | 31.55 | 32.02 | 84,500 | -0.24(-0.74%) |
Oct 21, 2004 | 31.23 | 32.26 | 31.10 | 32.26 | 77,600 | +0.75(+2.38%) |
Oct 20, 2004 | 31.01 | 31.52 | 30.95 | 31.51 | 63,900 | +0.41(+1.32%) |
Oct 19, 2004 | 31.14 | 31.56 | 30.95 | 31.10 | 58,300 | +0.10(+0.32%) |
Oct 18, 2004 | 30.83 | 31.41 | 30.58 | 31.00 | 70,600 | -0.07(-0.23%) |
Oct 15, 2004 | 30.69 | 31.74 | 30.68 | 31.07 | 59,900 | +0.37(+1.21%) |
Oct 14, 2004 | 30.71 | 30.84 | 30.69 | 30.70 | 39,400 | +0.00(+0.00%) |
Oct 13, 2004 | 31.54 | 31.54 | 30.60 | 30.70 | 97,500 | -0.49(-1.57%) |
Oct 12, 2004 | 31.02 | 31.90 | 30.96 | 31.19 | 59,700 | +0.17(+0.55%) |
Oct 11, 2004 | 30.84 | 31.06 | 30.47 | 31.02 | 78,300 | +0.09(+0.29%) |
Oct 08, 2004 | 30.69 | 31.32 | 30.46 | 30.93 | 68,000 | +0.41(+1.36%) |
Oct 07, 2004 | 32.05 | 32.05 | 30.46 | 30.52 | 78,500 | -1.29(-4.04%) |
Oct 06, 2004 | 32.04 | 32.18 | 31.69 | 31.80 | 83,400 | -0.12(-0.38%) |
Oct 05, 2004 | 31.60 | 32.08 | 31.00 | 31.92 | 117,700 | +0.49(+1.56%) |
Oct 04, 2004 | 32.42 | 32.80 | 31.15 | 31.43 | 118,000 | -0.96(-2.96%) |