Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 44.19 | 44.19 | 43.96 | 43.98 | 152,783 | -0.05(-0.12%) |
Dec 30, 2004 | 44.09 | 44.16 | 44.03 | 44.03 | 656,406 | -0.03(-0.07%) |
Dec 29, 2004 | 44.06 | 44.10 | 43.96 | 44.06 | 249,463 | -0.05(-0.12%) |
Dec 28, 2004 | 43.99 | 44.14 | 43.98 | 44.12 | 194,925 | +0.24(+0.54%) |
Dec 27, 2004 | 43.92 | 44.39 | 43.88 | 43.88 | 383,067 | -0.57(-1.29%) |
Dec 23, 2004 | 44.53 | 44.62 | 44.45 | 44.45 | 151,217 | +0.02(+0.03%) |
Dec 22, 2004 | 44.10 | 44.45 | 44.10 | 44.44 | 801,231 | +0.17(+0.38%) |
Dec 21, 2004 | 44.07 | 44.27 | 43.91 | 44.27 | 195,447 | +0.41(+0.93%) |
Dec 20, 2004 | 43.92 | 44.16 | 43.81 | 43.86 | 657,320 | +0.02(+0.05%) |
Dec 17, 2004 | 44.06 | 44.07 | 43.82 | 43.84 | 1,959,565 | -0.44(-0.99%) |
Dec 16, 2004 | 44.24 | 44.38 | 44.09 | 44.28 | 133,473 | +0.02(+0.03%) |
Dec 15, 2004 | 44.22 | 44.31 | 44.00 | 44.26 | 372,237 | +0.10(+0.23%) |
Dec 14, 2004 | 44.03 | 44.24 | 43.99 | 44.16 | 891,126 | +0.18(+0.41%) |
Dec 13, 2004 | 43.73 | 44.04 | 43.69 | 43.98 | 102,942 | +0.31(+0.71%) |
Dec 10, 2004 | 43.72 | 43.73 | 43.57 | 43.67 | 81,675 | +0.03(+0.07%) |
Dec 09, 2004 | 43.23 | 43.75 | 43.11 | 43.64 | 47,883 | +0.11(+0.26%) |
Dec 08, 2004 | 43.37 | 43.56 | 43.30 | 43.53 | 64,583 | +0.21(+0.48%) |
Dec 07, 2004 | 43.65 | 43.82 | 43.31 | 43.32 | 46,839 | -0.40(-0.91%) |
Dec 06, 2004 | 43.69 | 43.83 | 43.54 | 43.72 | 49,840 | -0.04(-0.09%) |
Dec 03, 2004 | 43.76 | 44.02 | 43.65 | 43.76 | 47,491 | +0.08(+0.19%) |
Dec 02, 2004 | 43.61 | 43.87 | 43.57 | 43.67 | 153,174 | +0.00(+0.00%) |
Dec 01, 2004 | 43.17 | 43.67 | 43.17 | 43.67 | 237,329 | +0.60(+1.39%) |
Nov 30, 2004 | 43.11 | 43.24 | 43.02 | 43.07 | 411,249 | -0.09(-0.21%) |
Nov 29, 2004 | 43.38 | 43.51 | 43.03 | 43.17 | 100,985 | -0.27(-0.62%) |
Nov 26, 2004 | 43.53 | 43.53 | 43.37 | 43.43 | 42,012 | +0.07(+0.16%) |
Nov 24, 2004 | 43.30 | 43.47 | 43.29 | 43.37 | 133,734 | +0.03(+0.07%) |
Nov 23, 2004 | 43.38 | 43.38 | 43.07 | 43.33 | 410,857 | +0.02(+0.04%) |
Nov 22, 2004 | 43.11 | 43.36 | 43.02 | 43.32 | 374,716 | +0.18(+0.43%) |
Nov 19, 2004 | 43.76 | 43.76 | 43.13 | 43.14 | 66,671 | -0.49(-1.12%) |
Nov 18, 2004 | 43.66 | 43.70 | 43.56 | 43.63 | 776,049 | +0.11(+0.25%) |
Nov 17, 2004 | 43.52 | 43.85 | 43.47 | 43.52 | 45,926 | +0.16(+0.37%) |
Nov 16, 2004 | 43.56 | 43.65 | 43.33 | 43.36 | 48,013 | -0.28(-0.63%) |
Nov 15, 2004 | 43.65 | 43.70 | 43.50 | 43.63 | 466,830 | +0.08(+0.18%) |
Nov 12, 2004 | 43.31 | 43.63 | 43.17 | 43.56 | 200,405 | +0.38(+0.89%) |
Nov 11, 2004 | 43.04 | 43.24 | 42.92 | 43.17 | 193,621 | +0.34(+0.81%) |
Nov 10, 2004 | 42.98 | 43.07 | 42.83 | 42.83 | 106,074 | -0.07(-0.16%) |
Nov 09, 2004 | 42.94 | 43.10 | 42.85 | 42.90 | 126,819 | -0.02(-0.05%) |
Nov 08, 2004 | 43.00 | 43.00 | 42.77 | 42.92 | 59,104 | -0.01(-0.02%) |
Nov 05, 2004 | 43.06 | 43.11 | 42.74 | 42.93 | 595,737 | +0.21(+0.50%) |
Nov 04, 2004 | 42.13 | 42.78 | 42.06 | 42.71 | 219,585 | +0.63(+1.49%) |
Nov 03, 2004 | 42.31 | 42.40 | 41.96 | 42.09 | 283,125 | +0.51(+1.24%) |
Nov 02, 2004 | 41.72 | 42.00 | 41.54 | 41.57 | 260,292 | -0.06(-0.15%) |
Nov 01, 2004 | 41.69 | 41.72 | 41.52 | 41.63 | 324,745 | +0.07(+0.17%) |
Oct 29, 2004 | 41.59 | 41.68 | 41.43 | 41.56 | 430,037 | +0.08(+0.20%) |
Oct 28, 2004 | 41.27 | 41.67 | 41.27 | 41.48 | 271,774 | +0.08(+0.20%) |
Oct 27, 2004 | 40.77 | 41.42 | 40.75 | 41.40 | 317,439 | +0.62(+1.52%) |
Oct 26, 2004 | 40.35 | 40.88 | 40.33 | 40.77 | 210,843 | +0.48(+1.18%) |
Oct 25, 2004 | 40.45 | 40.45 | 40.18 | 40.30 | 254,943 | -0.12(-0.30%) |
Oct 22, 2004 | 40.85 | 40.91 | 40.39 | 40.42 | 137,517 | -0.47(-1.14%) |
Oct 21, 2004 | 40.77 | 40.98 | 40.61 | 40.89 | 234,067 | +0.08(+0.19%) |
Oct 20, 2004 | 40.81 | 40.87 | 40.55 | 40.81 | 117,686 | -0.06(-0.15%) |
Oct 19, 2004 | 41.31 | 41.38 | 40.85 | 40.87 | 680,805 | -0.30(-0.73%) |
Oct 18, 2004 | 40.77 | 41.22 | 40.77 | 41.17 | 107,900 | +0.26(+0.64%) |
Oct 15, 2004 | 40.90 | 41.10 | 40.74 | 40.91 | 40,968 | +0.13(+0.32%) |
Oct 14, 2004 | 41.14 | 41.18 | 40.73 | 40.78 | 192,316 | -0.44(-1.08%) |
Oct 13, 2004 | 41.75 | 41.75 | 41.08 | 41.23 | 118,599 | -0.28(-0.68%) |
Oct 12, 2004 | 41.35 | 41.59 | 41.28 | 41.51 | 53,363 | -0.06(-0.15%) |
Oct 11, 2004 | 41.54 | 41.60 | 41.43 | 41.57 | 30,530 | +0.18(+0.43%) |
Oct 08, 2004 | 41.53 | 41.80 | 41.38 | 41.40 | 74,369 | -0.40(-0.95%) |
Oct 07, 2004 | 42.15 | 42.15 | 41.77 | 41.79 | 28,573 | -0.32(-0.76%) |
Oct 06, 2004 | 41.79 | 42.12 | 41.79 | 42.12 | 44,099 | +0.23(+0.55%) |
Oct 05, 2004 | 41.96 | 41.98 | 41.77 | 41.89 | 59,495 | -0.02(-0.04%) |
Oct 04, 2004 | 41.85 | 42.08 | 41.85 | 41.90 | 332,052 | +0.15(+0.35%) |