Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 44.95 | 45.25 | 44.90 | 44.96 | 22,100 | +0.06(+0.13%) |
Dec 30, 2004 | 44.87 | 44.98 | 44.79 | 44.90 | 4,600 | -0.06(-0.13%) |
Dec 29, 2004 | 44.84 | 45.03 | 44.74 | 44.96 | 10,200 | +0.22(+0.49%) |
Dec 28, 2004 | 44.33 | 44.83 | 44.33 | 44.74 | 15,800 | +0.41(+0.92%) |
Dec 27, 2004 | 44.51 | 44.60 | 44.20 | 44.33 | 9,700 | -0.15(-0.34%) |
Dec 23, 2004 | 44.35 | 44.51 | 44.24 | 44.48 | 11,800 | +0.14(+0.32%) |
Dec 22, 2004 | 44.35 | 44.48 | 44.08 | 44.34 | 19,100 | +0.14(+0.32%) |
Dec 21, 2004 | 43.44 | 44.23 | 43.44 | 44.20 | 11,900 | +0.76(+1.75%) |
Dec 20, 2004 | 43.70 | 43.97 | 43.44 | 43.44 | 10,900 | -0.49(-1.12%) |
Dec 17, 2004 | 43.75 | 43.93 | 43.62 | 43.93 | 6,100 | +0.06(+0.14%) |
Dec 16, 2004 | 44.25 | 45.10 | 43.62 | 43.87 | 19,800 | -0.28(-0.63%) |
Dec 15, 2004 | 44.12 | 44.27 | 43.99 | 44.15 | 12,600 | +0.03(+0.07%) |
Dec 14, 2004 | 43.95 | 44.15 | 43.85 | 44.12 | 52,600 | +0.02(+0.05%) |
Dec 13, 2004 | 43.83 | 44.10 | 43.70 | 44.10 | 6,800 | +0.82(+1.89%) |
Dec 10, 2004 | 43.06 | 43.44 | 43.06 | 43.28 | 4,700 | -0.01(-0.02%) |
Dec 09, 2004 | 42.88 | 43.29 | 42.63 | 43.29 | 12,600 | +0.21(+0.49%) |
Dec 08, 2004 | 42.90 | 43.40 | 42.87 | 43.08 | 10,700 | +0.06(+0.14%) |
Dec 07, 2004 | 43.83 | 43.98 | 43.02 | 43.02 | 12,200 | -0.81(-1.85%) |
Dec 06, 2004 | 43.98 | 44.02 | 43.72 | 43.83 | 6,300 | -0.12(-0.27%) |
Dec 03, 2004 | 44.05 | 44.12 | 43.90 | 43.95 | 9,500 | +0.05(+0.11%) |
Dec 02, 2004 | 43.74 | 44.25 | 43.74 | 43.90 | 10,600 | +0.11(+0.25%) |
Dec 01, 2004 | 43.20 | 43.81 | 43.20 | 43.79 | 16,600 | +0.69(+1.60%) |
Nov 30, 2004 | 43.10 | 43.29 | 43.00 | 43.10 | 23,300 | -0.25(-0.57%) |
Nov 29, 2004 | 43.37 | 43.47 | 42.78 | 43.35 | 3,100 | -0.02(-0.05%) |
Nov 26, 2004 | 43.37 | 43.37 | 43.37 | 43.37 | 400 | +0.30(+0.70%) |
Nov 24, 2004 | 43.20 | 43.20 | 42.98 | 43.07 | 11,200 | +0.20(+0.47%) |
Nov 23, 2004 | 42.63 | 42.91 | 42.40 | 42.87 | 11,800 | +0.24(+0.56%) |
Nov 22, 2004 | 42.21 | 42.65 | 42.10 | 42.63 | 5,400 | +0.08(+0.19%) |
Nov 19, 2004 | 42.90 | 42.90 | 42.31 | 42.55 | 19,100 | -0.33(-0.77%) |
Nov 18, 2004 | 43.08 | 43.08 | 42.70 | 42.88 | 11,200 | -0.13(-0.30%) |
Nov 17, 2004 | 43.20 | 43.55 | 43.01 | 43.01 | 9,300 | +0.41(+0.96%) |
Nov 16, 2004 | 42.95 | 42.95 | 42.60 | 42.60 | 12,300 | -0.46(-1.07%) |
Nov 15, 2004 | 42.90 | 43.16 | 42.89 | 43.06 | 18,000 | +0.16(+0.37%) |
Nov 12, 2004 | 42.50 | 42.91 | 42.40 | 42.90 | 11,200 | +0.43(+1.01%) |
Nov 11, 2004 | 42.15 | 42.47 | 41.96 | 42.47 | 40,400 | +0.59(+1.41%) |
Nov 10, 2004 | 41.99 | 42.20 | 41.80 | 41.88 | 5,400 | -0.11(-0.26%) |
Nov 09, 2004 | 41.95 | 42.10 | 41.73 | 41.99 | 44,700 | +0.11(+0.26%) |
Nov 08, 2004 | 41.88 | 41.99 | 41.71 | 41.88 | 13,300 | -0.03(-0.07%) |
Nov 05, 2004 | 41.72 | 42.10 | 41.60 | 41.91 | 17,800 | +0.46(+1.11%) |
Nov 04, 2004 | 40.84 | 41.49 | 40.84 | 41.45 | 14,900 | +0.57(+1.39%) |
Nov 03, 2004 | 41.15 | 41.25 | 40.62 | 40.88 | 23,800 | +0.68(+1.69%) |
Nov 02, 2004 | 40.34 | 40.79 | 40.20 | 40.20 | 15,100 | -0.08(-0.20%) |
Nov 01, 2004 | 40.10 | 40.33 | 39.99 | 40.28 | 14,900 | +0.14(+0.35%) |
Oct 29, 2004 | 40.20 | 40.37 | 39.90 | 40.14 | 18,200 | -0.15(-0.37%) |
Oct 28, 2004 | 39.94 | 40.29 | 39.78 | 40.29 | 14,800 | +0.28(+0.70%) |
Oct 27, 2004 | 39.00 | 40.01 | 39.00 | 40.01 | 5,200 | +1.03(+2.64%) |
Oct 26, 2004 | 38.71 | 38.98 | 38.63 | 38.98 | 3,400 | +0.29(+0.75%) |
Oct 25, 2004 | 38.70 | 38.89 | 38.69 | 38.69 | 3,000 | -0.01(-0.03%) |
Oct 22, 2004 | 39.45 | 39.45 | 38.70 | 38.70 | 5,900 | -0.53(-1.35%) |
Oct 21, 2004 | 38.90 | 39.44 | 38.90 | 39.23 | 5,500 | +0.48(+1.24%) |
Oct 20, 2004 | 38.45 | 38.87 | 38.44 | 38.75 | 4,400 | +0.10(+0.26%) |
Oct 19, 2004 | 39.31 | 39.31 | 38.65 | 38.65 | 2,800 | -0.23(-0.59%) |
Oct 18, 2004 | 38.40 | 39.00 | 38.40 | 38.88 | 14,900 | +0.20(+0.52%) |
Oct 15, 2004 | 38.05 | 38.75 | 38.05 | 38.68 | 3,100 | +0.48(+1.26%) |
Oct 14, 2004 | 38.27 | 38.56 | 38.18 | 38.20 | 9,700 | -0.28(-0.73%) |
Oct 13, 2004 | 38.86 | 38.86 | 38.36 | 38.48 | 11,000 | -0.41(-1.05%) |
Oct 12, 2004 | 38.59 | 38.89 | 38.59 | 38.89 | 1,900 | +0.29(+0.75%) |
Oct 11, 2004 | 38.65 | 38.72 | 38.48 | 38.60 | 8,400 | +0.13(+0.34%) |
Oct 08, 2004 | 38.75 | 39.04 | 38.33 | 38.47 | 9,900 | -0.56(-1.43%) |
Oct 07, 2004 | 39.17 | 39.20 | 39.03 | 39.03 | 1,900 | -0.23(-0.59%) |
Oct 06, 2004 | 39.00 | 39.26 | 39.00 | 39.26 | 4,300 | +0.29(+0.74%) |
Oct 05, 2004 | 39.20 | 39.32 | 38.97 | 38.97 | 5,600 | -0.09(-0.23%) |
Oct 04, 2004 | 39.15 | 39.38 | 39.06 | 39.06 | 5,300 | +0.48(+1.24%) |