Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 53.04 | 53.70 | 53.04 | 53.21 | 29,622 | +0.06(+0.12%) |
Dec 30, 2004 | 52.85 | 53.29 | 52.78 | 53.15 | 20,619 | +0.30(+0.56%) |
Dec 29, 2004 | 52.79 | 53.06 | 52.75 | 52.85 | 12,778 | -0.05(-0.09%) |
Dec 28, 2004 | 52.37 | 53.10 | 52.27 | 52.90 | 24,975 | +0.63(+1.20%) |
Dec 27, 2004 | 53.62 | 53.62 | 51.99 | 52.27 | 61,712 | -1.11(-2.08%) |
Dec 23, 2004 | 52.73 | 53.38 | 52.73 | 53.38 | 42,400 | +0.54(+1.03%) |
Dec 22, 2004 | 52.72 | 53.09 | 52.58 | 52.84 | 36,592 | +0.19(+0.37%) |
Dec 21, 2004 | 52.17 | 52.68 | 51.97 | 52.64 | 45,304 | +0.58(+1.11%) |
Dec 20, 2004 | 52.94 | 53.03 | 52.06 | 52.06 | 60,115 | -0.96(-1.82%) |
Dec 17, 2004 | 53.72 | 53.88 | 52.98 | 53.03 | 61,422 | -0.28(-0.52%) |
Dec 16, 2004 | 53.44 | 53.44 | 52.92 | 53.30 | 43,126 | +0.03(+0.05%) |
Dec 15, 2004 | 52.96 | 53.37 | 52.68 | 53.28 | 41,383 | +0.18(+0.34%) |
Dec 14, 2004 | 52.97 | 53.37 | 52.59 | 53.10 | 61,131 | +0.12(+0.23%) |
Dec 13, 2004 | 52.89 | 53.45 | 52.89 | 52.97 | 43,126 | -0.02(-0.04%) |
Dec 10, 2004 | 51.86 | 53.54 | 51.86 | 52.99 | 93,222 | +1.02(+1.96%) |
Dec 09, 2004 | 51.62 | 52.64 | 51.57 | 51.97 | 53,871 | +0.29(+0.56%) |
Dec 08, 2004 | 50.72 | 52.05 | 50.72 | 51.69 | 48,498 | +0.40(+0.78%) |
Dec 07, 2004 | 52.34 | 52.43 | 51.18 | 51.29 | 33,687 | -1.00(-1.91%) |
Dec 06, 2004 | 52.44 | 53.05 | 51.99 | 52.28 | 43,416 | -0.30(-0.56%) |
Dec 03, 2004 | 52.79 | 53.15 | 52.34 | 52.58 | 59,534 | -0.21(-0.40%) |
Dec 02, 2004 | 52.37 | 53.15 | 52.13 | 52.79 | 118,343 | +0.32(+0.60%) |
Dec 01, 2004 | 51.28 | 52.50 | 51.28 | 52.48 | 46,030 | +1.13(+2.20%) |
Nov 30, 2004 | 52.41 | 52.41 | 51.24 | 51.35 | 95,981 | -1.17(-2.23%) |
Nov 29, 2004 | 52.38 | 52.88 | 52.36 | 52.52 | 41,093 | -0.03(-0.07%) |
Nov 26, 2004 | 52.48 | 52.56 | 52.39 | 52.55 | 15,101 | -0.05(-0.09%) |
Nov 24, 2004 | 51.31 | 52.82 | 51.30 | 52.60 | 67,375 | +1.18(+2.30%) |
Nov 23, 2004 | 51.14 | 51.91 | 50.97 | 51.42 | 54,742 | +0.33(+0.65%) |
Nov 22, 2004 | 50.79 | 51.09 | 50.41 | 51.09 | 78,992 | +0.19(+0.38%) |
Nov 19, 2004 | 51.86 | 51.86 | 50.77 | 50.89 | 47,772 | -1.07(-2.05%) |
Nov 18, 2004 | 52.13 | 52.34 | 51.86 | 51.96 | 41,093 | -0.06(-0.11%) |
Nov 17, 2004 | 51.69 | 52.96 | 51.69 | 52.02 | 62,729 | +0.23(+0.44%) |
Nov 16, 2004 | 51.60 | 52.37 | 51.58 | 51.79 | 129,669 | +0.31(+0.60%) |
Nov 15, 2004 | 52.49 | 52.61 | 51.48 | 51.48 | 125,603 | -1.14(-2.16%) |
Nov 12, 2004 | 51.17 | 52.95 | 51.17 | 52.61 | 188,623 | +1.45(+2.83%) |
Nov 11, 2004 | 51.07 | 51.51 | 50.96 | 51.17 | 104,548 | +0.20(+0.39%) |
Nov 10, 2004 | 51.28 | 51.51 | 50.92 | 50.97 | 94,239 | -0.23(-0.46%) |
Nov 09, 2004 | 51.75 | 51.75 | 50.62 | 51.20 | 160,888 | -0.65(-1.26%) |
Nov 08, 2004 | 51.30 | 51.86 | 51.24 | 51.86 | 129,233 | +0.58(+1.13%) |
Nov 05, 2004 | 52.20 | 52.21 | 51.07 | 51.28 | 125,167 | -0.91(-1.74%) |
Nov 04, 2004 | 51.82 | 52.24 | 51.65 | 52.19 | 148,836 | +0.37(+0.70%) |
Nov 03, 2004 | 51.65 | 52.21 | 51.52 | 51.82 | 153,338 | +0.33(+0.64%) |
Nov 02, 2004 | 51.40 | 51.65 | 51.36 | 51.49 | 142,157 | -0.01(-0.01%) |
Nov 01, 2004 | 50.51 | 52.15 | 50.42 | 51.50 | 170,036 | +0.88(+1.74%) |
Oct 29, 2004 | 50.31 | 50.98 | 50.27 | 50.62 | 100,337 | +0.30(+0.59%) |
Oct 28, 2004 | 50.23 | 50.36 | 49.49 | 50.32 | 119,504 | -0.08(-0.15%) |
Oct 27, 2004 | 50.10 | 51.24 | 50.02 | 50.40 | 89,156 | +0.20(+0.40%) |
Oct 26, 2004 | 48.43 | 50.70 | 48.43 | 50.20 | 175,119 | +1.67(+3.45%) |
Oct 25, 2004 | 48.34 | 48.79 | 48.19 | 48.52 | 197,190 | -0.33(-0.68%) |
Oct 22, 2004 | 49.04 | 49.31 | 48.52 | 48.85 | 162,340 | -0.21(-0.44%) |
Oct 21, 2004 | 48.19 | 49.10 | 48.19 | 49.07 | 169,746 | +0.80(+1.66%) |
Oct 20, 2004 | 48.16 | 48.46 | 47.40 | 48.27 | 142,592 | -0.01(-0.03%) |
Oct 19, 2004 | 47.57 | 48.69 | 47.45 | 48.28 | 282,136 | +0.54(+1.13%) |
Oct 18, 2004 | 48.07 | 48.65 | 47.69 | 47.75 | 153,338 | -0.32(-0.66%) |
Oct 15, 2004 | 48.49 | 48.55 | 47.83 | 48.06 | 169,891 | -0.51(-1.05%) |
Oct 14, 2004 | 49.00 | 49.03 | 48.21 | 48.57 | 136,929 | -0.43(-0.87%) |
Oct 13, 2004 | 49.62 | 49.78 | 48.87 | 49.00 | 110,937 | -0.45(-0.92%) |
Oct 12, 2004 | 49.59 | 49.59 | 48.77 | 49.45 | 143,318 | -0.24(-0.49%) |
Oct 11, 2004 | 49.45 | 49.83 | 49.27 | 49.69 | 133,589 | +0.25(+0.50%) |
Oct 08, 2004 | 51.17 | 51.17 | 49.32 | 49.45 | 221,585 | -1.81(-3.53%) |
Oct 07, 2004 | 51.44 | 51.65 | 50.33 | 51.26 | 205,612 | -0.29(-0.56%) |
Oct 06, 2004 | 51.84 | 52.26 | 51.23 | 51.55 | 118,343 | -0.33(-0.64%) |
Oct 05, 2004 | 51.31 | 52.15 | 51.29 | 51.88 | 242,204 | +0.57(+1.11%) |
Oct 04, 2004 | 51.26 | 51.86 | 51.26 | 51.31 | 135,622 | +0.11(+0.22%) |