Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 46.76 | 47.28 | 46.73 | 46.90 | 8,026 | -0.11(-0.24%) |
Dec 30, 2004 | 46.14 | 47.39 | 46.14 | 47.01 | 36,277 | +0.28(+0.60%) |
Dec 29, 2004 | 47.55 | 47.55 | 45.25 | 46.73 | 12,306 | -0.05(-0.10%) |
Dec 28, 2004 | 46.50 | 46.99 | 46.50 | 46.78 | 15,303 | -0.22(-0.48%) |
Dec 27, 2004 | 47.66 | 47.66 | 46.91 | 47.00 | 18,513 | -0.65(-1.37%) |
Dec 23, 2004 | 48.20 | 48.20 | 47.59 | 47.66 | 16,052 | -0.06(-0.12%) |
Dec 22, 2004 | 47.98 | 48.25 | 45.52 | 47.71 | 67,312 | -0.18(-0.37%) |
Dec 21, 2004 | 48.12 | 48.12 | 47.00 | 47.89 | 22,687 | +0.51(+1.08%) |
Dec 20, 2004 | 46.91 | 47.95 | 46.91 | 47.38 | 15,945 | +0.38(+0.82%) |
Dec 17, 2004 | 46.05 | 47.27 | 46.05 | 46.99 | 130,985 | +0.24(+0.52%) |
Dec 16, 2004 | 47.29 | 47.97 | 46.15 | 46.75 | 21,937 | -0.51(-1.09%) |
Dec 15, 2004 | 47.06 | 47.85 | 46.79 | 47.26 | 21,295 | -0.31(-0.65%) |
Dec 14, 2004 | 46.80 | 47.83 | 46.55 | 47.57 | 10,915 | +1.22(+2.64%) |
Dec 13, 2004 | 46.50 | 46.85 | 46.27 | 46.35 | 15,410 | -0.29(-0.62%) |
Dec 10, 2004 | 46.65 | 46.65 | 45.63 | 46.64 | 11,664 | +0.38(+0.83%) |
Dec 09, 2004 | 46.01 | 46.26 | 46.01 | 46.26 | 4,601 | +0.22(+0.49%) |
Dec 08, 2004 | 46.25 | 46.27 | 46.03 | 46.03 | 10,594 | -0.07(-0.14%) |
Dec 07, 2004 | 45.77 | 46.11 | 45.40 | 46.10 | 20,225 | +0.54(+1.19%) |
Dec 06, 2004 | 45.03 | 45.79 | 44.93 | 45.55 | 9,738 | +0.52(+1.16%) |
Dec 03, 2004 | 45.47 | 45.56 | 45.03 | 45.03 | 4,815 | -0.76(-1.65%) |
Dec 02, 2004 | 45.65 | 45.79 | 45.42 | 45.79 | 5,671 | +0.04(+0.08%) |
Dec 01, 2004 | 45.60 | 45.79 | 45.42 | 45.75 | 28,572 | +0.36(+0.78%) |
Nov 30, 2004 | 45.11 | 45.87 | 45.09 | 45.40 | 12,199 | -0.33(-0.72%) |
Nov 29, 2004 | 46.16 | 46.16 | 45.50 | 45.72 | 18,406 | +0.36(+0.80%) |
Nov 26, 2004 | 44.88 | 45.42 | 44.88 | 45.36 | 856 | -0.05(-0.10%) |
Nov 24, 2004 | 45.63 | 45.79 | 45.41 | 45.41 | 17,336 | -0.22(-0.49%) |
Nov 23, 2004 | 45.56 | 45.79 | 45.36 | 45.63 | 36,277 | +0.07(+0.16%) |
Nov 22, 2004 | 44.86 | 45.55 | 44.86 | 45.55 | 16,480 | +0.01(+0.02%) |
Nov 19, 2004 | 44.84 | 45.65 | 44.84 | 45.55 | 27,181 | -0.19(-0.41%) |
Nov 18, 2004 | 45.55 | 45.73 | 45.13 | 45.73 | 10,380 | +0.35(+0.76%) |
Nov 17, 2004 | 44.81 | 45.79 | 44.81 | 45.39 | 26,753 | +0.06(+0.12%) |
Nov 16, 2004 | 44.12 | 45.57 | 44.12 | 45.33 | 13,804 | -0.26(-0.57%) |
Nov 15, 2004 | 45.04 | 45.69 | 45.04 | 45.59 | 14,553 | -0.10(-0.22%) |
Nov 12, 2004 | 45.41 | 45.79 | 45.41 | 45.69 | 17,871 | -0.08(-0.18%) |
Nov 11, 2004 | 44.80 | 45.79 | 44.80 | 45.78 | 14,125 | +0.04(+0.08%) |
Nov 10, 2004 | 45.19 | 45.79 | 45.02 | 45.74 | 9,310 | -0.05(-0.10%) |
Nov 09, 2004 | 45.87 | 45.87 | 45.67 | 45.79 | 5,778 | +0.15(+0.33%) |
Nov 08, 2004 | 45.56 | 45.87 | 45.56 | 45.64 | 12,092 | -0.07(-0.16%) |
Nov 05, 2004 | 45.41 | 46.05 | 45.39 | 45.71 | 22,366 | -0.40(-0.87%) |
Nov 04, 2004 | 43.44 | 46.26 | 43.36 | 46.12 | 49,012 | +2.25(+5.13%) |
Nov 03, 2004 | 42.19 | 43.86 | 42.19 | 43.86 | 17,550 | +1.79(+4.26%) |
Nov 02, 2004 | 40.71 | 43.02 | 40.71 | 42.07 | 33,709 | +0.77(+1.86%) |
Nov 01, 2004 | 40.01 | 41.30 | 40.00 | 41.30 | 13,911 | +0.84(+2.08%) |
Oct 29, 2004 | 40.41 | 40.81 | 40.38 | 40.46 | 6,848 | -0.55(-1.34%) |
Oct 28, 2004 | 40.06 | 41.01 | 40.06 | 41.01 | 4,708 | +0.22(+0.55%) |
Oct 27, 2004 | 39.10 | 40.79 | 38.79 | 40.79 | 7,383 | +1.48(+3.76%) |
Oct 26, 2004 | 39.24 | 40.18 | 39.01 | 39.31 | 6,634 | -0.34(-0.85%) |
Oct 25, 2004 | 39.68 | 40.64 | 39.65 | 39.65 | 11,343 | -0.47(-1.16%) |
Oct 22, 2004 | 39.70 | 40.32 | 39.70 | 40.12 | 6,099 | +0.86(+2.19%) |
Oct 21, 2004 | 39.13 | 39.70 | 39.12 | 39.26 | 3,424 | +0.24(+0.62%) |
Oct 20, 2004 | 39.13 | 39.26 | 38.80 | 39.01 | 4,601 | +0.27(+0.70%) |
Oct 19, 2004 | 39.02 | 39.76 | 38.74 | 38.74 | 4,066 | -0.15(-0.38%) |
Oct 18, 2004 | 38.79 | 39.85 | 38.79 | 38.89 | 5,778 | -0.36(-0.90%) |
Oct 15, 2004 | 38.79 | 39.39 | 38.79 | 39.25 | 6,420 | +0.23(+0.60%) |
Oct 14, 2004 | 38.89 | 39.39 | 38.89 | 39.01 | 16,694 | +0.07(+0.19%) |
Oct 13, 2004 | 39.25 | 39.39 | 38.85 | 38.94 | 10,487 | -0.36(-0.93%) |
Oct 12, 2004 | 39.40 | 39.40 | 39.29 | 39.30 | 11,771 | -0.97(-2.41%) |
Oct 11, 2004 | 39.12 | 40.27 | 38.85 | 40.27 | 16,908 | +0.93(+2.35%) |
Oct 08, 2004 | 40.07 | 40.07 | 39.26 | 39.35 | 7,705 | -0.55(-1.38%) |
Oct 07, 2004 | 40.92 | 40.92 | 39.90 | 39.90 | 9,096 | -1.21(-2.95%) |
Oct 06, 2004 | 39.97 | 41.12 | 39.97 | 41.12 | 8,026 | +0.59(+1.45%) |
Oct 05, 2004 | 40.93 | 41.06 | 40.08 | 40.53 | 16,801 | -0.36(-0.89%) |
Oct 04, 2004 | 39.48 | 41.12 | 39.25 | 40.89 | 17,443 | +1.64(+4.19%) |