Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 41.86 | 41.90 | 41.57 | 41.75 | 428,158 | -0.08(-0.18%) |
Dec 30, 2004 | 41.89 | 41.93 | 41.74 | 41.83 | 631,139 | -0.05(-0.12%) |
Dec 29, 2004 | 41.82 | 41.90 | 41.72 | 41.88 | 528,038 | -0.03(-0.06%) |
Dec 28, 2004 | 41.58 | 41.90 | 41.36 | 41.90 | 819,443 | +0.32(+0.77%) |
Dec 27, 2004 | 41.65 | 41.86 | 41.51 | 41.58 | 377,681 | -0.06(-0.14%) |
Dec 23, 2004 | 41.46 | 41.81 | 41.46 | 41.64 | 440,091 | +0.19(+0.46%) |
Dec 22, 2004 | 41.08 | 41.62 | 41.08 | 41.45 | 500,711 | +0.39(+0.94%) |
Dec 21, 2004 | 41.27 | 41.52 | 41.05 | 41.06 | 616,581 | -0.11(-0.26%) |
Dec 20, 2004 | 41.39 | 41.54 | 41.11 | 41.17 | 480,186 | -0.22(-0.53%) |
Dec 17, 2004 | 40.85 | 41.41 | 40.84 | 41.39 | 1,015,264 | +0.29(+0.71%) |
Dec 16, 2004 | 40.65 | 41.15 | 40.54 | 41.10 | 821,591 | +0.43(+1.05%) |
Dec 15, 2004 | 40.89 | 41.06 | 40.60 | 40.67 | 787,820 | -0.31(-0.76%) |
Dec 14, 2004 | 40.69 | 41.19 | 40.65 | 40.98 | 902,258 | +0.17(+0.41%) |
Dec 13, 2004 | 41.46 | 41.46 | 40.81 | 40.81 | 1,685,783 | -0.39(-0.96%) |
Dec 10, 2004 | 41.41 | 41.41 | 41.00 | 41.20 | 1,295,691 | -0.13(-0.32%) |
Dec 09, 2004 | 40.24 | 41.40 | 40.22 | 41.34 | 922,903 | +0.91(+2.24%) |
Dec 08, 2004 | 39.86 | 40.58 | 39.86 | 40.43 | 1,072,543 | +0.59(+1.47%) |
Dec 07, 2004 | 40.22 | 40.22 | 39.78 | 39.85 | 922,306 | -0.37(-0.92%) |
Dec 06, 2004 | 40.31 | 40.32 | 40.01 | 40.22 | 670,876 | -0.01(-0.02%) |
Dec 03, 2004 | 40.08 | 40.53 | 40.08 | 40.22 | 836,746 | +0.11(+0.27%) |
Dec 02, 2004 | 40.20 | 40.24 | 39.94 | 40.12 | 580,782 | -0.08(-0.21%) |
Dec 01, 2004 | 40.22 | 40.26 | 40.12 | 40.20 | 1,024,453 | +0.02(+0.04%) |
Nov 30, 2004 | 40.01 | 40.28 | 39.92 | 40.18 | 1,010,372 | +0.14(+0.36%) |
Nov 29, 2004 | 40.22 | 40.30 | 39.70 | 40.04 | 832,331 | -0.09(-0.23%) |
Nov 26, 2004 | 39.68 | 40.32 | 39.68 | 40.13 | 596,414 | +0.37(+0.93%) |
Nov 24, 2004 | 39.81 | 39.97 | 39.58 | 39.76 | 515,985 | +0.07(+0.17%) |
Nov 23, 2004 | 40.02 | 40.22 | 39.39 | 39.70 | 939,848 | -0.49(-1.23%) |
Nov 22, 2004 | 39.33 | 40.22 | 39.33 | 40.19 | 896,411 | +0.80(+2.02%) |
Nov 19, 2004 | 39.58 | 39.62 | 39.13 | 39.39 | 837,700 | -0.18(-0.44%) |
Nov 18, 2004 | 39.26 | 39.68 | 38.90 | 39.57 | 1,150,585 | +0.17(+0.43%) |
Nov 17, 2004 | 39.28 | 39.54 | 39.28 | 39.40 | 833,763 | +0.06(+0.15%) |
Nov 16, 2004 | 39.51 | 39.66 | 39.32 | 39.34 | 989,250 | -0.29(-0.74%) |
Nov 15, 2004 | 39.55 | 39.80 | 39.51 | 39.64 | 852,020 | -0.03(-0.08%) |
Nov 12, 2004 | 39.37 | 39.67 | 39.34 | 39.67 | 1,243,902 | +0.16(+0.40%) |
Nov 11, 2004 | 39.56 | 39.72 | 39.30 | 39.51 | 1,033,283 | -0.04(-0.11%) |
Nov 10, 2004 | 39.41 | 39.72 | 39.18 | 39.55 | 1,051,660 | +0.15(+0.38%) |
Nov 09, 2004 | 39.52 | 39.79 | 39.25 | 39.40 | 1,325,405 | -0.02(-0.04%) |
Nov 08, 2004 | 39.68 | 39.74 | 39.22 | 39.42 | 1,073,498 | -0.22(-0.55%) |
Nov 05, 2004 | 39.53 | 39.68 | 39.47 | 39.64 | 1,561,083 | +0.11(+0.28%) |
Nov 04, 2004 | 38.88 | 39.65 | 38.66 | 39.53 | 2,205,349 | +0.69(+1.77%) |
Nov 03, 2004 | 38.63 | 39.13 | 38.63 | 38.84 | 1,783,634 | +0.41(+1.07%) |
Nov 02, 2004 | 38.34 | 38.52 | 38.34 | 38.43 | 2,102,844 | +0.04(+0.11%) |
Nov 01, 2004 | 38.38 | 38.55 | 38.27 | 38.39 | 2,405,944 | +0.01(+0.02%) |
Oct 29, 2004 | 37.71 | 38.38 | 37.71 | 38.38 | 20,531,192 | +0.75(+1.98%) |
Oct 28, 2004 | 37.55 | 37.77 | 36.85 | 37.63 | 1,639,483 | +0.09(+0.25%) |
Oct 27, 2004 | 37.37 | 37.67 | 37.10 | 37.54 | 1,291,396 | +0.20(+0.54%) |
Oct 26, 2004 | 37.76 | 38.12 | 37.32 | 37.34 | 6,431,204 | +1.31(+3.63%) |
Oct 25, 2004 | 35.82 | 36.24 | 35.65 | 36.03 | 923,022 | +0.00(+0.00%) |
Oct 22, 2004 | 35.72 | 36.16 | 35.52 | 36.03 | 810,254 | +0.24(+0.68%) |
Oct 21, 2004 | 34.66 | 35.80 | 34.58 | 35.79 | 1,194,618 | +1.13(+3.26%) |
Oct 20, 2004 | 34.44 | 35.02 | 34.27 | 34.66 | 864,431 | +0.22(+0.63%) |
Oct 19, 2004 | 35.00 | 35.10 | 34.19 | 34.44 | 1,129,464 | -0.56(-1.60%) |
Oct 18, 2004 | 34.61 | 35.29 | 34.23 | 35.00 | 592,595 | +0.30(+0.87%) |
Oct 15, 2004 | 34.87 | 35.05 | 34.51 | 34.70 | 640,089 | -0.20(-0.58%) |
Oct 14, 2004 | 35.10 | 35.66 | 34.87 | 34.90 | 678,155 | -0.15(-0.43%) |
Oct 13, 2004 | 35.49 | 35.51 | 35.05 | 35.05 | 730,303 | -0.44(-1.23%) |
Oct 12, 2004 | 35.62 | 35.74 | 35.17 | 35.49 | 1,083,880 | -0.50(-1.40%) |
Oct 11, 2004 | 35.95 | 36.37 | 35.78 | 35.99 | 433,050 | +0.00(+0.00%) |
Oct 08, 2004 | 36.37 | 36.52 | 35.90 | 35.99 | 427,800 | -0.46(-1.26%) |
Oct 07, 2004 | 36.66 | 36.76 | 36.32 | 36.45 | 534,243 | -0.30(-0.82%) |
Oct 06, 2004 | 36.45 | 36.81 | 36.45 | 36.76 | 481,976 | +0.23(+0.64%) |
Oct 05, 2004 | 36.37 | 36.87 | 36.24 | 36.52 | 671,712 | +0.13(+0.37%) |
Oct 04, 2004 | 36.63 | 36.85 | 36.32 | 36.39 | 523,145 | -0.23(-0.64%) |