Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 71.96 | 72.53 | 71.50 | 71.92 | 257,155 | +0.13(+0.19%) |
Dec 30, 2004 | 71.74 | 72.07 | 71.72 | 71.79 | 127,452 | -0.05(-0.07%) |
Dec 29, 2004 | 72.03 | 72.16 | 71.66 | 71.84 | 178,584 | +0.07(+0.10%) |
Dec 28, 2004 | 71.66 | 71.91 | 71.55 | 71.77 | 214,120 | +0.33(+0.46%) |
Dec 27, 2004 | 72.21 | 72.29 | 71.44 | 71.44 | 237,512 | -0.59(-0.82%) |
Dec 23, 2004 | 71.79 | 72.31 | 71.67 | 72.03 | 262,253 | +0.36(+0.50%) |
Dec 22, 2004 | 71.36 | 72.02 | 71.33 | 71.67 | 515,509 | +0.63(+0.88%) |
Dec 21, 2004 | 70.03 | 71.10 | 70.03 | 71.05 | 347,271 | +1.07(+1.53%) |
Dec 20, 2004 | 69.79 | 70.55 | 69.77 | 69.97 | 387,606 | +0.51(+0.74%) |
Dec 17, 2004 | 69.29 | 70.02 | 69.29 | 69.46 | 728,431 | -0.25(-0.36%) |
Dec 16, 2004 | 69.69 | 69.89 | 69.34 | 69.71 | 457,481 | -0.35(-0.50%) |
Dec 15, 2004 | 70.01 | 70.23 | 69.61 | 70.07 | 531,703 | +0.06(+0.09%) |
Dec 14, 2004 | 69.69 | 70.10 | 69.63 | 70.01 | 447,884 | +0.46(+0.66%) |
Dec 13, 2004 | 69.69 | 69.76 | 69.13 | 69.55 | 626,168 | +0.30(+0.43%) |
Dec 10, 2004 | 69.80 | 69.83 | 69.16 | 69.25 | 572,338 | -0.69(-0.98%) |
Dec 09, 2004 | 69.37 | 70.08 | 68.91 | 69.93 | 404,400 | +0.51(+0.73%) |
Dec 08, 2004 | 69.56 | 69.78 | 69.31 | 69.43 | 381,309 | -0.01(-0.02%) |
Dec 07, 2004 | 70.53 | 70.66 | 69.44 | 69.44 | 336,175 | -1.19(-1.68%) |
Dec 06, 2004 | 70.36 | 70.83 | 70.33 | 70.63 | 282,345 | -0.01(-0.02%) |
Dec 03, 2004 | 70.96 | 71.38 | 70.47 | 70.64 | 348,621 | -0.65(-0.92%) |
Dec 02, 2004 | 71.75 | 72.07 | 71.15 | 71.29 | 406,200 | -0.40(-0.56%) |
Dec 01, 2004 | 70.49 | 71.71 | 70.36 | 71.69 | 353,419 | +1.39(+1.98%) |
Nov 30, 2004 | 70.16 | 70.56 | 69.59 | 70.30 | 407,549 | +0.07(+0.10%) |
Nov 29, 2004 | 70.76 | 70.97 | 69.93 | 70.23 | 444,286 | -0.51(-0.72%) |
Nov 26, 2004 | 70.69 | 71.33 | 70.69 | 70.73 | 112,158 | -0.09(-0.12%) |
Nov 24, 2004 | 70.77 | 71.37 | 70.63 | 70.82 | 453,132 | +0.05(+0.07%) |
Nov 23, 2004 | 70.29 | 70.81 | 69.81 | 70.77 | 378,460 | +0.38(+0.54%) |
Nov 22, 2004 | 69.75 | 70.39 | 69.40 | 70.39 | 456,281 | +0.87(+1.25%) |
Nov 19, 2004 | 71.03 | 71.13 | 69.53 | 69.53 | 328,978 | -1.31(-1.85%) |
Nov 18, 2004 | 71.08 | 71.09 | 70.66 | 70.84 | 299,889 | +0.03(+0.04%) |
Nov 17, 2004 | 70.83 | 71.45 | 70.50 | 70.81 | 327,629 | +0.31(+0.44%) |
Nov 16, 2004 | 70.53 | 70.63 | 70.15 | 70.50 | 333,027 | +0.03(+0.05%) |
Nov 15, 2004 | 70.79 | 70.83 | 70.13 | 70.47 | 449,834 | -0.43(-0.60%) |
Nov 12, 2004 | 70.89 | 71.03 | 70.40 | 70.89 | 545,348 | -0.09(-0.13%) |
Nov 11, 2004 | 70.93 | 71.13 | 70.43 | 70.99 | 322,231 | +0.06(+0.08%) |
Nov 10, 2004 | 70.69 | 71.13 | 70.63 | 70.93 | 456,131 | +0.33(+0.47%) |
Nov 09, 2004 | 70.83 | 71.03 | 70.29 | 70.59 | 421,794 | -0.06(-0.08%) |
Nov 08, 2004 | 70.31 | 70.75 | 70.27 | 70.65 | 281,895 | +0.34(+0.48%) |
Nov 05, 2004 | 70.93 | 70.93 | 69.90 | 70.31 | 510,861 | -0.61(-0.87%) |
Nov 04, 2004 | 69.53 | 70.93 | 69.16 | 70.93 | 491,068 | +1.83(+2.65%) |
Nov 03, 2004 | 68.71 | 69.72 | 68.71 | 69.09 | 452,832 | +0.39(+0.57%) |
Nov 02, 2004 | 68.36 | 69.49 | 68.33 | 68.70 | 551,496 | +0.34(+0.50%) |
Nov 01, 2004 | 68.69 | 68.77 | 68.07 | 68.36 | 329,878 | -0.33(-0.49%) |
Oct 29, 2004 | 68.36 | 68.79 | 68.12 | 68.69 | 484,771 | +0.33(+0.49%) |
Oct 28, 2004 | 67.57 | 68.45 | 67.07 | 68.36 | 437,988 | +0.95(+1.41%) |
Oct 27, 2004 | 66.19 | 67.56 | 66.12 | 67.40 | 393,004 | +1.05(+1.58%) |
Oct 26, 2004 | 65.22 | 66.36 | 65.21 | 66.36 | 376,960 | +1.00(+1.53%) |
Oct 25, 2004 | 64.76 | 65.49 | 64.49 | 65.36 | 303,787 | +0.48(+0.74%) |
Oct 22, 2004 | 66.09 | 66.16 | 64.87 | 64.88 | 505,613 | -1.08(-1.64%) |
Oct 21, 2004 | 66.21 | 66.33 | 65.46 | 65.96 | 377,860 | +0.08(+0.12%) |
Oct 20, 2004 | 65.96 | 66.02 | 65.24 | 65.88 | 486,120 | -0.48(-0.72%) |
Oct 19, 2004 | 67.14 | 67.49 | 66.32 | 66.36 | 458,230 | -0.89(-1.32%) |
Oct 18, 2004 | 66.49 | 67.32 | 66.43 | 67.24 | 468,277 | +0.35(+0.53%) |
Oct 15, 2004 | 66.03 | 67.52 | 66.03 | 66.89 | 646,561 | +0.86(+1.30%) |
Oct 14, 2004 | 65.91 | 66.59 | 65.79 | 66.03 | 915,562 | -0.29(-0.44%) |
Oct 13, 2004 | 67.49 | 67.49 | 66.28 | 66.32 | 705,039 | -1.50(-2.21%) |
Oct 12, 2004 | 67.09 | 67.95 | 66.80 | 67.83 | 960,845 | +1.25(+1.87%) |
Oct 11, 2004 | 66.08 | 66.96 | 65.92 | 66.58 | 438,588 | +0.50(+0.76%) |
Oct 08, 2004 | 66.19 | 66.66 | 66.04 | 66.08 | 588,532 | -0.11(-0.17%) |
Oct 07, 2004 | 66.02 | 66.59 | 65.73 | 66.19 | 803,703 | +0.39(+0.60%) |
Oct 06, 2004 | 65.10 | 65.81 | 65.04 | 65.80 | 503,214 | +0.70(+1.08%) |
Oct 05, 2004 | 65.04 | 65.36 | 64.77 | 65.10 | 316,233 | +0.06(+0.09%) |
Oct 04, 2004 | 65.34 | 65.34 | 64.96 | 65.04 | 486,570 | -0.05(-0.07%) |