Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 44.52 | 44.60 | 44.16 | 44.19 | 164,051 | -0.33(-0.73%) |
Dec 30, 2004 | 45.07 | 45.08 | 43.66 | 44.52 | 448,536 | -0.64(-1.42%) |
Dec 29, 2004 | 44.77 | 45.18 | 44.49 | 45.16 | 187,686 | +0.32(+0.71%) |
Dec 28, 2004 | 43.77 | 44.97 | 43.67 | 44.85 | 330,251 | +1.08(+2.47%) |
Dec 27, 2004 | 44.59 | 44.59 | 43.74 | 43.77 | 328,639 | -0.82(-1.84%) |
Dec 23, 2004 | 44.59 | 44.83 | 44.25 | 44.59 | 365,060 | +0.09(+0.21%) |
Dec 22, 2004 | 44.12 | 44.56 | 44.01 | 44.49 | 282,443 | +0.28(+0.63%) |
Dec 21, 2004 | 44.35 | 44.82 | 44.17 | 44.21 | 367,208 | -0.14(-0.31%) |
Dec 20, 2004 | 44.02 | 44.74 | 43.83 | 44.35 | 518,797 | +0.34(+0.76%) |
Dec 17, 2004 | 42.54 | 44.21 | 42.35 | 44.02 | 676,403 | +1.32(+3.10%) |
Dec 16, 2004 | 43.28 | 44.20 | 42.68 | 42.70 | 696,063 | -0.03(-0.07%) |
Dec 15, 2004 | 43.19 | 43.47 | 42.48 | 42.72 | 424,148 | -0.56(-1.29%) |
Dec 14, 2004 | 42.40 | 43.28 | 42.28 | 43.28 | 446,172 | +0.70(+1.64%) |
Dec 13, 2004 | 41.35 | 42.82 | 41.30 | 42.58 | 689,295 | +1.28(+3.11%) |
Dec 10, 2004 | 41.16 | 41.37 | 40.99 | 41.30 | 376,985 | +0.27(+0.66%) |
Dec 09, 2004 | 40.88 | 41.15 | 40.48 | 41.03 | 338,631 | +0.16(+0.39%) |
Dec 08, 2004 | 40.44 | 40.96 | 40.05 | 40.87 | 329,177 | +0.45(+1.11%) |
Dec 07, 2004 | 40.97 | 41.61 | 40.40 | 40.42 | 356,357 | -0.32(-0.78%) |
Dec 06, 2004 | 40.66 | 40.96 | 39.76 | 40.74 | 237,965 | +0.09(+0.23%) |
Dec 03, 2004 | 41.05 | 41.28 | 40.43 | 40.65 | 288,137 | -0.35(-0.86%) |
Dec 02, 2004 | 40.82 | 41.06 | 40.63 | 41.00 | 346,151 | +0.19(+0.46%) |
Dec 01, 2004 | 39.93 | 40.94 | 39.93 | 40.82 | 336,052 | +0.88(+2.21%) |
Nov 30, 2004 | 40.02 | 40.16 | 39.62 | 39.93 | 523,739 | -0.08(-0.21%) |
Nov 29, 2004 | 40.01 | 40.06 | 39.29 | 40.02 | 431,024 | +0.06(+0.14%) |
Nov 26, 2004 | 40.21 | 40.25 | 39.91 | 39.96 | 86,806 | -0.29(-0.72%) |
Nov 24, 2004 | 40.05 | 40.36 | 40.02 | 40.25 | 336,590 | +0.18(+0.44%) |
Nov 23, 2004 | 39.84 | 40.14 | 39.48 | 40.07 | 476,683 | +0.08(+0.21%) |
Nov 22, 2004 | 40.35 | 40.36 | 39.92 | 39.99 | 602,488 | -0.36(-0.90%) |
Nov 19, 2004 | 40.38 | 40.43 | 40.13 | 40.35 | 594,646 | -0.12(-0.30%) |
Nov 18, 2004 | 40.08 | 40.54 | 39.65 | 40.47 | 344,003 | +0.34(+0.86%) |
Nov 17, 2004 | 39.98 | 40.48 | 39.93 | 40.13 | 620,430 | +0.19(+0.47%) |
Nov 16, 2004 | 40.12 | 40.16 | 39.80 | 39.94 | 404,703 | -0.31(-0.76%) |
Nov 15, 2004 | 39.79 | 40.56 | 39.79 | 40.25 | 999,456 | +0.22(+0.56%) |
Nov 12, 2004 | 39.84 | 40.38 | 39.66 | 40.02 | 487,749 | +0.27(+0.68%) |
Nov 11, 2004 | 39.09 | 39.77 | 39.08 | 39.75 | 936,178 | +0.73(+1.86%) |
Nov 10, 2004 | 39.00 | 39.11 | 38.35 | 39.03 | 535,557 | -0.06(-0.14%) |
Nov 09, 2004 | 39.17 | 39.37 | 38.75 | 39.08 | 452,726 | -0.01(-0.02%) |
Nov 08, 2004 | 38.63 | 39.09 | 38.56 | 39.09 | 595,290 | +0.08(+0.21%) |
Nov 05, 2004 | 39.09 | 39.15 | 38.84 | 39.01 | 581,431 | -0.14(-0.36%) |
Nov 04, 2004 | 38.98 | 39.19 | 38.65 | 39.15 | 662,436 | +0.06(+0.14%) |
Nov 03, 2004 | 38.77 | 39.09 | 38.77 | 39.09 | 616,347 | +0.47(+1.20%) |
Nov 02, 2004 | 38.16 | 38.72 | 38.13 | 38.63 | 907,600 | +0.34(+0.87%) |
Nov 01, 2004 | 38.16 | 38.64 | 37.73 | 38.29 | 1,728,502 | -1.06(-2.70%) |
Oct 29, 2004 | 39.65 | 40.13 | 38.70 | 39.35 | 704,335 | -0.19(-0.47%) |
Oct 28, 2004 | 39.28 | 39.58 | 38.95 | 39.54 | 430,809 | +0.05(+0.12%) |
Oct 27, 2004 | 39.00 | 40.02 | 39.00 | 39.49 | 757,515 | +0.61(+1.58%) |
Oct 26, 2004 | 38.40 | 39.06 | 37.98 | 38.88 | 505,368 | +0.48(+1.26%) |
Oct 25, 2004 | 37.28 | 38.52 | 37.28 | 38.40 | 389,232 | +0.57(+1.50%) |
Oct 22, 2004 | 37.60 | 38.70 | 36.98 | 37.83 | 948,318 | -0.52(-1.36%) |
Oct 21, 2004 | 38.87 | 38.87 | 34.68 | 38.35 | 5,466,661 | -2.51(-6.15%) |
Oct 20, 2004 | 40.96 | 41.65 | 40.72 | 40.86 | 698,534 | +0.61(+1.53%) |
Oct 19, 2004 | 41.51 | 41.80 | 40.08 | 40.25 | 628,165 | -1.04(-2.52%) |
Oct 18, 2004 | 40.58 | 41.57 | 40.48 | 41.29 | 1,179,945 | +1.03(+2.57%) |
Oct 15, 2004 | 40.07 | 40.49 | 39.98 | 40.26 | 731,087 | +0.34(+0.86%) |
Oct 14, 2004 | 39.51 | 40.10 | 39.33 | 39.91 | 920,385 | +0.73(+1.85%) |
Oct 13, 2004 | 38.95 | 39.42 | 38.36 | 39.19 | 1,402,440 | +1.31(+3.47%) |
Oct 12, 2004 | 38.00 | 38.16 | 37.68 | 37.87 | 371,291 | -0.13(-0.34%) |
Oct 11, 2004 | 37.87 | 38.39 | 37.74 | 38.00 | 486,567 | +0.12(+0.32%) |
Oct 08, 2004 | 38.54 | 38.92 | 37.84 | 37.88 | 283,517 | -0.71(-1.83%) |
Oct 07, 2004 | 38.86 | 39.08 | 38.33 | 38.59 | 241,940 | -0.41(-1.05%) |
Oct 06, 2004 | 38.99 | 39.00 | 38.56 | 39.00 | 167,059 | -0.08(-0.21%) |
Oct 05, 2004 | 38.68 | 39.09 | 38.67 | 39.08 | 321,227 | +0.44(+1.13%) |
Oct 04, 2004 | 38.95 | 39.00 | 38.65 | 38.65 | 336,590 | +0.07(+0.19%) |