Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 48.33 | 48.51 | 48.23 | 48.31 | 81,933 | -0.13(-0.27%) |
Dec 30, 2004 | 48.67 | 48.68 | 48.33 | 48.44 | 116,733 | +0.07(+0.14%) |
Dec 29, 2004 | 49.01 | 49.01 | 48.29 | 48.38 | 125,159 | -0.11(-0.22%) |
Dec 28, 2004 | 47.79 | 48.48 | 47.79 | 48.48 | 199,766 | +0.57(+1.18%) |
Dec 27, 2004 | 48.29 | 48.29 | 47.79 | 47.92 | 101,958 | -0.04(-0.09%) |
Dec 23, 2004 | 47.79 | 48.10 | 47.79 | 47.96 | 139,323 | +0.14(+0.29%) |
Dec 22, 2004 | 47.81 | 47.84 | 47.43 | 47.82 | 292,811 | +0.40(+0.85%) |
Dec 21, 2004 | 47.49 | 47.49 | 47.18 | 47.42 | 136,270 | +0.36(+0.77%) |
Dec 20, 2004 | 47.61 | 47.70 | 46.94 | 47.06 | 172,780 | -0.56(-1.17%) |
Dec 17, 2004 | 47.33 | 47.70 | 46.69 | 47.61 | 209,290 | -0.75(-1.56%) |
Dec 16, 2004 | 47.98 | 48.42 | 47.90 | 48.37 | 893,208 | +0.62(+1.30%) |
Dec 15, 2004 | 47.70 | 47.75 | 47.25 | 47.75 | 1,159,278 | +0.24(+0.50%) |
Dec 14, 2004 | 47.10 | 47.60 | 47.10 | 47.51 | 139,445 | +0.33(+0.69%) |
Dec 13, 2004 | 47.15 | 47.25 | 46.75 | 47.18 | 96,219 | +0.20(+0.44%) |
Dec 10, 2004 | 47.08 | 47.08 | 46.72 | 46.98 | 74,240 | -0.11(-0.23%) |
Dec 09, 2004 | 46.48 | 47.09 | 46.17 | 47.08 | 149,458 | +0.39(+0.84%) |
Dec 08, 2004 | 46.31 | 46.73 | 46.10 | 46.69 | 144,940 | +0.77(+1.68%) |
Dec 07, 2004 | 46.07 | 46.65 | 45.92 | 45.92 | 110,750 | -0.47(-1.01%) |
Dec 06, 2004 | 46.23 | 46.56 | 46.12 | 46.39 | 233,345 | +0.11(+0.25%) |
Dec 03, 2004 | 46.97 | 47.09 | 46.27 | 46.27 | 945,225 | -0.64(-1.36%) |
Dec 02, 2004 | 46.62 | 46.96 | 46.40 | 46.91 | 264,848 | +0.50(+1.08%) |
Dec 01, 2004 | 46.15 | 46.41 | 45.85 | 46.41 | 258,743 | +0.75(+1.63%) |
Nov 30, 2004 | 45.67 | 45.80 | 45.50 | 45.67 | 484,762 | +0.11(+0.23%) |
Nov 29, 2004 | 45.82 | 45.82 | 45.37 | 45.56 | 195,858 | +0.00(+0.00%) |
Nov 26, 2004 | 45.29 | 45.77 | 45.29 | 45.56 | 28,695 | +0.24(+0.52%) |
Nov 24, 2004 | 45.56 | 45.56 | 45.10 | 45.32 | 89,626 | +0.19(+0.42%) |
Nov 23, 2004 | 45.12 | 45.30 | 44.95 | 45.13 | 65,937 | -0.17(-0.38%) |
Nov 22, 2004 | 45.06 | 45.39 | 44.90 | 45.30 | 111,971 | +0.13(+0.29%) |
Nov 19, 2004 | 45.86 | 45.86 | 45.17 | 45.17 | 119,053 | -0.66(-1.43%) |
Nov 18, 2004 | 45.89 | 45.95 | 45.65 | 45.83 | 187,311 | +0.02(+0.04%) |
Nov 17, 2004 | 46.20 | 46.26 | 45.74 | 45.81 | 90,725 | +0.00(+0.00%) |
Nov 16, 2004 | 45.98 | 46.22 | 45.81 | 45.81 | 103,179 | -0.34(-0.73%) |
Nov 15, 2004 | 45.99 | 46.29 | 45.76 | 46.15 | 103,668 | +0.23(+0.50%) |
Nov 12, 2004 | 46.03 | 46.03 | 45.49 | 45.92 | 152,022 | +0.01(+0.02%) |
Nov 11, 2004 | 45.83 | 46.09 | 45.62 | 45.91 | 156,174 | +0.33(+0.72%) |
Nov 10, 2004 | 45.62 | 45.92 | 45.37 | 45.58 | 151,289 | -0.12(-0.27%) |
Nov 09, 2004 | 45.53 | 45.93 | 45.53 | 45.71 | 83,154 | +0.13(+0.29%) |
Nov 08, 2004 | 45.81 | 45.81 | 45.39 | 45.58 | 95,975 | -0.24(-0.52%) |
Nov 05, 2004 | 45.78 | 45.94 | 45.44 | 45.81 | 417,237 | +0.43(+0.94%) |
Nov 04, 2004 | 45.45 | 45.46 | 44.63 | 45.39 | 162,645 | -0.01(-0.02%) |
Nov 03, 2004 | 46.07 | 46.07 | 45.09 | 45.39 | 547,158 | +1.66(+3.80%) |
Nov 02, 2004 | 44.51 | 44.84 | 43.73 | 43.73 | 166,797 | -0.51(-1.15%) |
Nov 01, 2004 | 44.55 | 44.55 | 44.15 | 44.24 | 89,504 | -0.49(-1.10%) |
Oct 29, 2004 | 45.00 | 45.00 | 44.35 | 44.73 | 130,409 | +0.06(+0.13%) |
Oct 28, 2004 | 44.72 | 44.83 | 44.52 | 44.67 | 125,403 | -0.16(-0.37%) |
Oct 27, 2004 | 44.02 | 44.84 | 43.77 | 44.84 | 206,359 | +1.20(+2.74%) |
Oct 26, 2004 | 43.00 | 43.64 | 42.82 | 43.64 | 194,149 | +0.83(+1.93%) |
Oct 25, 2004 | 42.89 | 42.94 | 42.59 | 42.82 | 238,107 | -0.28(-0.65%) |
Oct 22, 2004 | 43.59 | 43.59 | 43.09 | 43.09 | 101,104 | -0.37(-0.85%) |
Oct 21, 2004 | 43.93 | 43.93 | 43.24 | 43.46 | 211,122 | -0.52(-1.17%) |
Oct 20, 2004 | 43.59 | 43.98 | 43.45 | 43.98 | 119,908 | +0.16(+0.37%) |
Oct 19, 2004 | 44.57 | 44.57 | 43.75 | 43.81 | 112,093 | -0.70(-1.56%) |
Oct 18, 2004 | 44.14 | 44.59 | 44.12 | 44.51 | 70,699 | +0.42(+0.95%) |
Oct 15, 2004 | 44.22 | 44.22 | 43.52 | 44.09 | 124,548 | +0.02(+0.04%) |
Oct 14, 2004 | 44.59 | 44.62 | 44.00 | 44.08 | 48,720 | -0.29(-0.66%) |
Oct 13, 2004 | 44.87 | 44.87 | 44.22 | 44.37 | 100,615 | -0.40(-0.90%) |
Oct 12, 2004 | 44.66 | 44.90 | 44.41 | 44.77 | 98,051 | -0.07(-0.15%) |
Oct 11, 2004 | 44.59 | 44.90 | 44.59 | 44.84 | 51,040 | +0.18(+0.40%) |
Oct 08, 2004 | 44.80 | 45.21 | 44.50 | 44.66 | 98,539 | -0.30(-0.67%) |
Oct 07, 2004 | 45.92 | 45.92 | 44.92 | 44.96 | 200,742 | -1.16(-2.52%) |
Oct 06, 2004 | 46.26 | 46.28 | 45.80 | 46.12 | 174,612 | -0.07(-0.16%) |
Oct 05, 2004 | 46.52 | 46.54 | 46.16 | 46.20 | 56,657 | -0.25(-0.55%) |
Oct 04, 2004 | 46.15 | 46.56 | 46.15 | 46.45 | 152,388 | +0.26(+0.57%) |