Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 43.52 | 43.89 | 43.49 | 43.66 | 766,869 | +0.05(+0.12%) |
Dec 30, 2004 | 43.77 | 43.89 | 43.47 | 43.60 | 921,960 | -0.23(-0.53%) |
Dec 29, 2004 | 43.92 | 43.96 | 43.73 | 43.83 | 631,294 | -0.09(-0.21%) |
Dec 28, 2004 | 43.73 | 44.00 | 43.68 | 43.92 | 834,656 | +0.35(+0.81%) |
Dec 27, 2004 | 43.77 | 43.97 | 43.36 | 43.57 | 864,061 | -0.19(-0.44%) |
Dec 23, 2004 | 43.73 | 43.91 | 43.61 | 43.76 | 1,297,068 | -0.11(-0.25%) |
Dec 22, 2004 | 43.81 | 43.98 | 43.54 | 43.87 | 1,637,957 | +0.00(+0.00%) |
Dec 21, 2004 | 43.65 | 43.90 | 43.47 | 43.87 | 1,556,898 | +0.15(+0.33%) |
Dec 20, 2004 | 44.45 | 44.71 | 43.65 | 43.72 | 1,338,313 | -0.72(-1.63%) |
Dec 17, 2004 | 44.04 | 44.57 | 43.92 | 44.45 | 1,594,240 | +0.10(+0.23%) |
Dec 16, 2004 | 43.62 | 44.64 | 43.47 | 44.35 | 1,538,683 | +0.65(+1.50%) |
Dec 15, 2004 | 43.96 | 43.96 | 43.14 | 43.69 | 1,556,508 | -0.49(-1.11%) |
Dec 14, 2004 | 43.58 | 44.34 | 43.52 | 44.19 | 857,426 | +0.38(+0.86%) |
Dec 13, 2004 | 43.28 | 43.81 | 43.15 | 43.81 | 864,191 | +0.54(+1.24%) |
Dec 10, 2004 | 42.81 | 43.39 | 42.76 | 43.27 | 1,148,092 | -0.27(-0.62%) |
Dec 09, 2004 | 42.79 | 43.56 | 42.64 | 43.54 | 1,115,434 | +0.46(+1.07%) |
Dec 08, 2004 | 42.69 | 43.17 | 42.51 | 43.08 | 1,084,858 | +0.27(+0.63%) |
Dec 07, 2004 | 43.04 | 43.31 | 42.75 | 42.81 | 1,178,798 | -0.12(-0.29%) |
Dec 06, 2004 | 42.89 | 43.12 | 42.62 | 42.93 | 1,585,132 | -0.24(-0.55%) |
Dec 03, 2004 | 42.93 | 43.29 | 42.78 | 43.17 | 1,221,344 | +0.09(+0.21%) |
Dec 02, 2004 | 42.66 | 43.44 | 42.65 | 43.08 | 1,545,188 | +0.45(+1.06%) |
Dec 01, 2004 | 42.10 | 42.63 | 42.10 | 42.63 | 1,342,477 | +0.52(+1.24%) |
Nov 30, 2004 | 42.00 | 42.46 | 41.93 | 42.10 | 1,748,160 | -0.16(-0.38%) |
Nov 29, 2004 | 41.36 | 42.46 | 41.20 | 42.26 | 1,860,966 | +0.69(+1.66%) |
Nov 26, 2004 | 41.54 | 41.77 | 41.44 | 41.57 | 816,441 | -0.08(-0.20%) |
Nov 24, 2004 | 41.73 | 42.21 | 41.64 | 41.66 | 1,031,383 | -0.04(-0.09%) |
Nov 23, 2004 | 42.08 | 42.16 | 41.48 | 41.70 | 1,309,038 | -0.36(-0.86%) |
Nov 22, 2004 | 41.42 | 42.07 | 41.22 | 42.06 | 674,361 | +0.66(+1.60%) |
Nov 19, 2004 | 41.85 | 41.87 | 41.40 | 41.40 | 613,339 | -0.30(-0.72%) |
Nov 18, 2004 | 41.85 | 42.07 | 41.56 | 41.70 | 924,042 | -0.30(-0.71%) |
Nov 17, 2004 | 41.91 | 42.43 | 41.75 | 42.00 | 1,125,062 | +0.08(+0.20%) |
Nov 16, 2004 | 42.26 | 42.26 | 41.86 | 41.91 | 1,194,281 | -0.35(-0.84%) |
Nov 15, 2004 | 41.43 | 42.26 | 41.40 | 42.26 | 1,525,281 | +0.42(+1.01%) |
Nov 12, 2004 | 41.35 | 41.84 | 41.27 | 41.84 | 1,262,459 | +0.38(+0.91%) |
Nov 11, 2004 | 40.95 | 41.52 | 40.94 | 41.46 | 1,662,418 | +0.57(+1.39%) |
Nov 10, 2004 | 41.31 | 41.50 | 40.74 | 40.90 | 1,579,798 | -0.37(-0.89%) |
Nov 09, 2004 | 40.96 | 41.64 | 40.90 | 41.27 | 1,347,421 | +0.12(+0.28%) |
Nov 08, 2004 | 40.23 | 41.15 | 40.12 | 41.15 | 1,605,950 | +0.94(+2.33%) |
Nov 05, 2004 | 39.95 | 40.50 | 39.84 | 40.21 | 1,989,515 | +0.42(+1.04%) |
Nov 04, 2004 | 38.62 | 39.97 | 38.62 | 39.80 | 2,768,615 | +0.06(+0.15%) |
Nov 03, 2004 | 39.47 | 40.04 | 39.32 | 39.74 | 1,796,952 | +0.50(+1.27%) |
Nov 02, 2004 | 39.58 | 40.08 | 39.07 | 39.24 | 1,441,621 | -0.43(-1.09%) |
Nov 01, 2004 | 40.16 | 40.20 | 39.42 | 39.67 | 998,335 | -0.68(-1.70%) |
Oct 29, 2004 | 39.60 | 40.39 | 39.52 | 40.35 | 1,081,996 | +0.45(+1.12%) |
Oct 28, 2004 | 39.31 | 40.19 | 39.20 | 39.90 | 1,074,840 | +0.41(+1.05%) |
Oct 27, 2004 | 39.47 | 39.96 | 39.31 | 39.49 | 1,533,348 | -0.17(-0.43%) |
Oct 26, 2004 | 38.28 | 39.66 | 38.18 | 39.66 | 1,146,010 | +1.60(+4.20%) |
Oct 25, 2004 | 38.62 | 38.64 | 38.00 | 38.06 | 841,162 | -0.68(-1.77%) |
Oct 22, 2004 | 38.91 | 39.11 | 38.58 | 38.74 | 763,877 | -0.02(-0.04%) |
Oct 21, 2004 | 39.01 | 39.02 | 38.51 | 38.76 | 729,137 | -0.45(-1.14%) |
Oct 20, 2004 | 38.54 | 39.24 | 38.13 | 39.21 | 1,221,474 | +0.68(+1.76%) |
Oct 19, 2004 | 39.06 | 39.16 | 38.40 | 38.53 | 985,975 | -0.53(-1.36%) |
Oct 18, 2004 | 38.24 | 39.21 | 38.16 | 39.06 | 683,338 | +0.38(+0.99%) |
Oct 15, 2004 | 38.74 | 38.89 | 38.19 | 38.67 | 1,153,817 | +0.28(+0.72%) |
Oct 14, 2004 | 38.62 | 39.05 | 38.35 | 38.40 | 1,167,478 | -0.09(-0.24%) |
Oct 13, 2004 | 39.64 | 39.64 | 38.35 | 38.49 | 1,208,333 | -1.15(-2.91%) |
Oct 12, 2004 | 39.07 | 39.66 | 38.93 | 39.64 | 675,011 | +0.51(+1.32%) |
Oct 11, 2004 | 39.04 | 39.26 | 38.99 | 39.13 | 607,614 | +0.08(+0.22%) |
Oct 08, 2004 | 39.45 | 39.45 | 38.90 | 39.04 | 1,134,951 | -0.40(-1.01%) |
Oct 07, 2004 | 40.27 | 40.27 | 39.35 | 39.44 | 924,433 | -1.01(-2.49%) |
Oct 06, 2004 | 39.97 | 40.47 | 39.94 | 40.45 | 931,979 | +0.60(+1.50%) |
Oct 05, 2004 | 40.00 | 40.31 | 39.80 | 39.85 | 1,523,460 | -0.50(-1.24%) |
Oct 04, 2004 | 40.50 | 40.62 | 40.27 | 40.35 | 1,111,141 | -0.27(-0.66%) |