Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 57.55 | 57.99 | 57.37 | 57.37 | 35,000 | -0.17(-0.30%) |
Dec 30, 2004 | 57.49 | 58.00 | 57.38 | 57.54 | 41,500 | +0.17(+0.30%) |
Dec 29, 2004 | 57.78 | 57.79 | 57.29 | 57.37 | 42,300 | -0.42(-0.73%) |
Dec 28, 2004 | 57.00 | 57.79 | 56.99 | 57.79 | 72,600 | +0.79(+1.39%) |
Dec 27, 2004 | 57.91 | 57.91 | 56.74 | 57.00 | 56,100 | -0.91(-1.57%) |
Dec 23, 2004 | 57.64 | 58.08 | 57.56 | 57.91 | 90,300 | +0.47(+0.82%) |
Dec 22, 2004 | 57.45 | 57.55 | 57.12 | 57.44 | 59,300 | -0.16(-0.28%) |
Dec 21, 2004 | 57.98 | 57.98 | 57.58 | 57.60 | 54,900 | -0.39(-0.67%) |
Dec 20, 2004 | 58.60 | 58.95 | 57.62 | 57.99 | 17,000 | -0.81(-1.38%) |
Dec 17, 2004 | 59.05 | 59.09 | 58.09 | 58.80 | 109,700 | -0.25(-0.42%) |
Dec 16, 2004 | 59.65 | 59.65 | 58.85 | 59.05 | 89,500 | -0.45(-0.76%) |
Dec 15, 2004 | 58.71 | 59.99 | 58.71 | 59.50 | 97,500 | +0.78(+1.33%) |
Dec 14, 2004 | 58.45 | 58.96 | 58.45 | 58.72 | 25,800 | +0.41(+0.70%) |
Dec 13, 2004 | 58.50 | 59.50 | 58.17 | 58.31 | 80,500 | -0.19(-0.32%) |
Dec 10, 2004 | 57.66 | 59.02 | 57.66 | 58.50 | 27,400 | +0.51(+0.88%) |
Dec 09, 2004 | 57.60 | 58.26 | 56.94 | 57.99 | 35,000 | +0.25(+0.43%) |
Dec 08, 2004 | 57.20 | 58.11 | 56.80 | 57.74 | 27,900 | +0.44(+0.77%) |
Dec 07, 2004 | 57.95 | 57.96 | 57.30 | 57.30 | 57,300 | -0.70(-1.21%) |
Dec 06, 2004 | 57.53 | 58.11 | 57.30 | 58.00 | 90,600 | +0.24(+0.42%) |
Dec 03, 2004 | 57.00 | 57.91 | 57.00 | 57.76 | 73,000 | +0.76(+1.33%) |
Dec 02, 2004 | 56.92 | 57.50 | 55.62 | 57.00 | 47,100 | -0.05(-0.09%) |
Dec 01, 2004 | 56.55 | 57.47 | 56.55 | 57.05 | 66,900 | +0.35(+0.62%) |
Nov 30, 2004 | 56.90 | 56.98 | 55.87 | 56.70 | 58,300 | +0.20(+0.35%) |
Nov 29, 2004 | 55.50 | 57.14 | 55.15 | 56.50 | 108,000 | +1.24(+2.24%) |
Nov 26, 2004 | 56.05 | 56.18 | 55.26 | 55.26 | 9,500 | -0.89(-1.59%) |
Nov 24, 2004 | 56.88 | 57.00 | 54.25 | 56.15 | 465,900 | -1.79(-3.09%) |
Nov 23, 2004 | 56.30 | 57.94 | 55.91 | 57.94 | 151,900 | +1.39(+2.46%) |
Nov 22, 2004 | 55.52 | 56.62 | 55.52 | 56.55 | 149,000 | +0.79(+1.42%) |
Nov 19, 2004 | 56.25 | 56.55 | 55.34 | 55.76 | 65,900 | -0.39(-0.69%) |
Nov 18, 2004 | 54.15 | 57.39 | 54.15 | 56.15 | 352,900 | +1.85(+3.41%) |
Nov 17, 2004 | 53.72 | 54.88 | 53.72 | 54.30 | 107,200 | +0.62(+1.15%) |
Nov 16, 2004 | 53.50 | 53.80 | 52.82 | 53.68 | 58,700 | -0.41(-0.76%) |
Nov 15, 2004 | 54.30 | 54.40 | 53.74 | 54.09 | 21,200 | -0.31(-0.57%) |
Nov 12, 2004 | 52.20 | 54.43 | 52.16 | 54.40 | 81,000 | +1.90(+3.62%) |
Nov 11, 2004 | 52.25 | 52.91 | 52.21 | 52.50 | 79,500 | -0.09(-0.17%) |
Nov 10, 2004 | 52.22 | 52.83 | 52.20 | 52.59 | 71,900 | +0.24(+0.46%) |
Nov 09, 2004 | 52.30 | 52.39 | 51.76 | 52.35 | 64,000 | -0.15(-0.29%) |
Nov 08, 2004 | 52.70 | 52.95 | 52.00 | 52.50 | 56,200 | +0.17(+0.32%) |
Nov 05, 2004 | 52.00 | 52.70 | 50.61 | 52.33 | 141,400 | -1.31(-2.44%) |
Nov 04, 2004 | 53.50 | 54.05 | 53.36 | 53.64 | 43,500 | +0.14(+0.26%) |
Nov 03, 2004 | 53.03 | 53.63 | 53.03 | 53.50 | 55,900 | +0.47(+0.89%) |
Nov 02, 2004 | 53.00 | 53.50 | 52.95 | 53.03 | 56,400 | +0.33(+0.63%) |
Nov 01, 2004 | 53.50 | 53.50 | 52.10 | 52.70 | 34,400 | +0.68(+1.31%) |
Oct 29, 2004 | 52.02 | 52.67 | 52.01 | 52.02 | 21,800 | -0.09(-0.17%) |
Oct 28, 2004 | 52.35 | 53.70 | 52.00 | 52.11 | 36,700 | -0.49(-0.93%) |
Oct 27, 2004 | 51.00 | 52.66 | 50.95 | 52.60 | 64,900 | +1.50(+2.94%) |
Oct 26, 2004 | 50.39 | 51.22 | 50.20 | 51.10 | 88,900 | +0.70(+1.39%) |
Oct 25, 2004 | 50.00 | 50.75 | 50.00 | 50.40 | 34,100 | +0.34(+0.68%) |
Oct 22, 2004 | 50.85 | 50.97 | 50.00 | 50.06 | 50,000 | -0.84(-1.65%) |
Oct 21, 2004 | 51.40 | 51.40 | 50.75 | 50.90 | 66,600 | -0.57(-1.11%) |
Oct 20, 2004 | 51.25 | 51.49 | 50.99 | 51.47 | 23,800 | +0.12(+0.23%) |
Oct 19, 2004 | 52.00 | 52.05 | 51.26 | 51.35 | 72,700 | -0.53(-1.02%) |
Oct 18, 2004 | 51.85 | 51.92 | 51.08 | 51.88 | 30,600 | -0.11(-0.21%) |
Oct 15, 2004 | 52.05 | 52.05 | 51.53 | 51.99 | 35,100 | +0.09(+0.17%) |
Oct 14, 2004 | 52.02 | 52.43 | 51.52 | 51.90 | 25,100 | -0.35(-0.67%) |
Oct 13, 2004 | 53.05 | 53.05 | 52.01 | 52.25 | 33,500 | -0.47(-0.89%) |
Oct 12, 2004 | 52.50 | 53.05 | 52.27 | 52.72 | 20,000 | +0.03(+0.06%) |
Oct 11, 2004 | 52.02 | 52.69 | 52.02 | 52.69 | 11,600 | +0.42(+0.80%) |
Oct 08, 2004 | 53.20 | 53.45 | 52.26 | 52.27 | 35,800 | -1.11(-2.08%) |
Oct 07, 2004 | 53.49 | 53.49 | 52.95 | 53.38 | 38,300 | -0.07(-0.13%) |
Oct 06, 2004 | 53.00 | 53.45 | 52.64 | 53.45 | 39,600 | +0.85(+1.62%) |
Oct 05, 2004 | 53.80 | 53.85 | 51.65 | 52.60 | 58,600 | -1.20(-2.23%) |
Oct 04, 2004 | 53.18 | 53.80 | 52.60 | 53.80 | 49,800 | +0.82(+1.55%) |