Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 43.74 | 43.82 | 43.48 | 43.69 | 387,994 | +0.04(+0.10%) |
Dec 30, 2004 | 43.67 | 43.76 | 43.63 | 43.65 | 222,059 | -0.04(-0.08%) |
Dec 29, 2004 | 43.54 | 43.69 | 43.54 | 43.69 | 306,654 | +0.06(+0.14%) |
Dec 28, 2004 | 43.32 | 43.62 | 43.32 | 43.62 | 399,924 | +0.36(+0.84%) |
Dec 27, 2004 | 43.50 | 43.59 | 43.26 | 43.26 | 573,722 | -0.50(-1.14%) |
Dec 23, 2004 | 43.78 | 43.89 | 43.71 | 43.76 | 1,502,361 | +0.05(+0.11%) |
Dec 22, 2004 | 43.56 | 43.81 | 43.56 | 43.71 | 228,296 | +0.16(+0.37%) |
Dec 21, 2004 | 43.35 | 43.55 | 43.21 | 43.55 | 330,242 | +0.40(+0.93%) |
Dec 20, 2004 | 43.39 | 43.46 | 43.07 | 43.15 | 2,698,610 | -0.08(-0.18%) |
Dec 17, 2004 | 43.24 | 43.34 | 43.11 | 43.23 | 1,267,829 | -0.22(-0.51%) |
Dec 16, 2004 | 43.44 | 43.58 | 43.27 | 43.45 | 931,892 | -0.07(-0.17%) |
Dec 15, 2004 | 43.38 | 43.57 | 43.30 | 43.52 | 429,207 | +0.14(+0.32%) |
Dec 14, 2004 | 43.21 | 43.48 | 43.20 | 43.38 | 850,551 | +0.19(+0.44%) |
Dec 13, 2004 | 43.08 | 43.19 | 42.86 | 43.19 | 212,027 | +0.41(+0.95%) |
Dec 10, 2004 | 42.78 | 42.94 | 42.64 | 42.78 | 279,540 | -0.05(-0.12%) |
Dec 09, 2004 | 42.51 | 42.87 | 42.26 | 42.83 | 291,741 | +0.20(+0.47%) |
Dec 08, 2004 | 42.50 | 42.68 | 42.38 | 42.64 | 268,966 | +0.17(+0.40%) |
Dec 07, 2004 | 42.97 | 42.97 | 42.43 | 42.47 | 187,354 | -0.42(-0.98%) |
Dec 06, 2004 | 42.95 | 43.02 | 42.76 | 42.89 | 381,487 | -0.03(-0.06%) |
Dec 03, 2004 | 42.97 | 43.18 | 42.86 | 42.91 | 288,488 | +0.01(+0.02%) |
Dec 02, 2004 | 42.91 | 43.10 | 42.84 | 42.90 | 369,557 | -0.02(-0.05%) |
Dec 01, 2004 | 42.51 | 42.96 | 42.51 | 42.93 | 768,126 | +0.55(+1.30%) |
Nov 30, 2004 | 42.49 | 42.50 | 42.30 | 42.38 | 197,928 | -0.09(-0.22%) |
Nov 29, 2004 | 42.75 | 42.77 | 42.24 | 42.47 | 322,108 | -0.09(-0.22%) |
Nov 26, 2004 | 42.56 | 42.73 | 42.55 | 42.56 | 491,026 | +0.00(+0.00%) |
Nov 24, 2004 | 42.47 | 42.56 | 42.36 | 42.56 | 256,222 | +0.24(+0.58%) |
Nov 23, 2004 | 42.30 | 42.41 | 42.10 | 42.32 | 715,526 | +0.01(+0.03%) |
Nov 22, 2004 | 42.03 | 42.32 | 41.92 | 42.30 | 2,199,450 | +0.28(+0.66%) |
Nov 19, 2004 | 42.47 | 42.52 | 41.96 | 42.03 | 1,084,270 | -0.52(-1.21%) |
Nov 18, 2004 | 42.41 | 42.54 | 42.34 | 42.54 | 169,459 | +0.07(+0.16%) |
Nov 17, 2004 | 42.52 | 42.72 | 42.32 | 42.48 | 465,539 | +0.25(+0.59%) |
Nov 16, 2004 | 42.47 | 42.47 | 42.20 | 42.23 | 1,252,645 | -0.25(-0.59%) |
Nov 15, 2004 | 42.47 | 42.52 | 42.36 | 42.48 | 1,104,334 | +0.03(+0.07%) |
Nov 12, 2004 | 42.16 | 42.46 | 42.01 | 42.45 | 296,893 | +0.36(+0.86%) |
Nov 11, 2004 | 41.79 | 42.12 | 41.77 | 42.09 | 244,564 | +0.39(+0.94%) |
Nov 10, 2004 | 41.68 | 41.93 | 41.64 | 41.70 | 194,132 | +0.02(+0.05%) |
Nov 09, 2004 | 41.66 | 41.84 | 41.60 | 41.68 | 249,444 | +0.04(+0.11%) |
Nov 08, 2004 | 41.71 | 41.76 | 41.60 | 41.63 | 402,636 | -0.10(-0.25%) |
Nov 05, 2004 | 41.77 | 41.93 | 41.58 | 41.74 | 617,917 | +0.15(+0.35%) |
Nov 04, 2004 | 41.01 | 41.59 | 40.93 | 41.59 | 1,189,199 | +0.64(+1.57%) |
Nov 03, 2004 | 41.15 | 41.17 | 40.81 | 40.95 | 1,169,135 | +0.52(+1.30%) |
Nov 02, 2004 | 40.56 | 40.85 | 40.39 | 40.42 | 990,457 | -0.10(-0.24%) |
Nov 01, 2004 | 40.51 | 40.57 | 40.37 | 40.52 | 386,639 | +0.06(+0.15%) |
Oct 29, 2004 | 40.39 | 40.50 | 40.26 | 40.46 | 172,713 | +0.12(+0.29%) |
Oct 28, 2004 | 40.31 | 40.48 | 40.15 | 40.34 | 296,079 | -0.02(-0.05%) |
Oct 27, 2004 | 39.83 | 40.37 | 39.74 | 40.36 | 999,947 | +0.49(+1.23%) |
Oct 26, 2004 | 39.28 | 39.87 | 39.28 | 39.87 | 1,861,615 | +0.62(+1.58%) |
Oct 25, 2004 | 39.46 | 39.46 | 39.09 | 39.25 | 1,754,517 | -0.03(-0.08%) |
Oct 22, 2004 | 39.72 | 39.72 | 39.26 | 39.28 | 1,393,093 | -0.36(-0.90%) |
Oct 21, 2004 | 39.54 | 39.70 | 39.39 | 39.64 | 305,298 | +0.18(+0.46%) |
Oct 20, 2004 | 39.37 | 39.52 | 39.14 | 39.46 | 240,225 | +0.01(+0.03%) |
Oct 19, 2004 | 39.91 | 39.96 | 39.44 | 39.45 | 526,816 | -0.35(-0.88%) |
Oct 18, 2004 | 39.57 | 39.85 | 39.42 | 39.80 | 164,036 | +0.17(+0.44%) |
Oct 15, 2004 | 39.56 | 39.77 | 39.37 | 39.62 | 329,700 | +0.21(+0.54%) |
Oct 14, 2004 | 39.80 | 39.80 | 39.38 | 39.41 | 322,651 | -0.35(-0.89%) |
Oct 13, 2004 | 40.11 | 40.17 | 39.61 | 39.76 | 215,552 | -0.30(-0.74%) |
Oct 12, 2004 | 39.87 | 40.15 | 39.82 | 40.06 | 210,943 | -0.09(-0.22%) |
Oct 11, 2004 | 40.18 | 40.18 | 40.05 | 40.15 | 854,347 | +0.10(+0.24%) |
Oct 08, 2004 | 40.35 | 40.45 | 39.97 | 40.05 | 351,391 | -0.34(-0.83%) |
Oct 07, 2004 | 40.72 | 40.75 | 40.33 | 40.39 | 320,482 | -0.37(-0.90%) |
Oct 06, 2004 | 40.46 | 40.75 | 40.46 | 40.75 | 103,031 | +0.25(+0.61%) |
Oct 05, 2004 | 40.57 | 40.62 | 40.42 | 40.51 | 108,996 | -0.01(-0.03%) |
Oct 04, 2004 | 40.57 | 40.74 | 40.52 | 40.52 | 269,508 | +0.13(+0.33%) |