Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 48.18 | 48.32 | 48.00 | 48.20 | 647,129 | +0.16(+0.33%) |
Dec 30, 2004 | 48.20 | 48.26 | 48.04 | 48.04 | 943,713 | -0.10(-0.21%) |
Dec 29, 2004 | 48.11 | 48.14 | 48.00 | 48.14 | 702,471 | -0.04(-0.09%) |
Dec 28, 2004 | 47.88 | 48.18 | 47.87 | 48.18 | 904,242 | +0.36(+0.74%) |
Dec 27, 2004 | 48.22 | 48.22 | 47.83 | 47.83 | 1,208,140 | -0.29(-0.60%) |
Dec 23, 2004 | 48.11 | 48.16 | 48.03 | 48.12 | 1,093,040 | -0.28(-0.58%) |
Dec 22, 2004 | 48.28 | 48.40 | 48.15 | 48.40 | 1,169,773 | +0.18(+0.38%) |
Dec 21, 2004 | 47.97 | 48.24 | 47.82 | 48.22 | 2,050,692 | +0.50(+1.05%) |
Dec 20, 2004 | 47.88 | 48.02 | 47.72 | 47.72 | 2,095,959 | +0.07(+0.15%) |
Dec 17, 2004 | 47.57 | 47.84 | 47.56 | 47.65 | 664,794 | -0.28(-0.59%) |
Dec 16, 2004 | 47.98 | 48.03 | 47.66 | 47.93 | 1,184,678 | -0.09(-0.18%) |
Dec 15, 2004 | 47.87 | 48.06 | 47.75 | 48.02 | 1,195,029 | +0.14(+0.30%) |
Dec 14, 2004 | 47.74 | 47.90 | 47.65 | 47.87 | 821,022 | +0.09(+0.18%) |
Dec 13, 2004 | 47.58 | 47.79 | 47.34 | 47.79 | 986,772 | +0.56(+1.18%) |
Dec 10, 2004 | 47.09 | 47.37 | 47.05 | 47.23 | 754,915 | +0.06(+0.12%) |
Dec 09, 2004 | 46.83 | 47.17 | 46.58 | 47.17 | 1,099,388 | +0.26(+0.56%) |
Dec 08, 2004 | 46.83 | 46.96 | 46.68 | 46.91 | 1,069,716 | +0.12(+0.25%) |
Dec 07, 2004 | 47.21 | 47.26 | 46.77 | 46.79 | 810,257 | -0.44(-0.94%) |
Dec 06, 2004 | 47.19 | 47.33 | 47.02 | 47.24 | 895,961 | -0.04(-0.08%) |
Dec 03, 2004 | 47.17 | 47.40 | 47.08 | 47.27 | 764,714 | +0.03(+0.06%) |
Dec 02, 2004 | 47.39 | 47.39 | 47.11 | 47.24 | 615,111 | -0.17(-0.37%) |
Dec 01, 2004 | 47.03 | 47.43 | 47.03 | 47.42 | 1,106,151 | +0.61(+1.30%) |
Nov 30, 2004 | 46.95 | 47.00 | 46.76 | 46.81 | 1,022,930 | -0.14(-0.29%) |
Nov 29, 2004 | 47.24 | 47.30 | 46.69 | 46.95 | 499,320 | -0.19(-0.40%) |
Nov 26, 2004 | 47.13 | 47.27 | 47.05 | 47.13 | 140,908 | +0.06(+0.12%) |
Nov 24, 2004 | 46.97 | 47.08 | 46.89 | 47.08 | 593,167 | +0.22(+0.48%) |
Nov 23, 2004 | 46.74 | 46.95 | 46.58 | 46.85 | 1,572,901 | +0.11(+0.23%) |
Nov 22, 2004 | 46.47 | 46.82 | 46.40 | 46.74 | 544,035 | +0.24(+0.51%) |
Nov 19, 2004 | 46.94 | 46.94 | 46.37 | 46.50 | 656,790 | -0.38(-0.82%) |
Nov 18, 2004 | 46.92 | 46.96 | 46.76 | 46.89 | 401,747 | +0.09(+0.19%) |
Nov 17, 2004 | 46.76 | 47.12 | 46.68 | 46.80 | 583,230 | +0.20(+0.42%) |
Nov 16, 2004 | 46.82 | 46.83 | 46.55 | 46.61 | 623,943 | -0.26(-0.56%) |
Nov 15, 2004 | 46.89 | 46.90 | 46.67 | 46.87 | 937,916 | -0.02(-0.05%) |
Nov 12, 2004 | 46.50 | 46.92 | 46.37 | 46.89 | 584,472 | +0.40(+0.86%) |
Nov 11, 2004 | 46.23 | 46.52 | 46.14 | 46.49 | 645,473 | +0.36(+0.79%) |
Nov 10, 2004 | 46.08 | 46.30 | 45.98 | 46.13 | 459,021 | +0.08(+0.17%) |
Nov 09, 2004 | 46.05 | 46.20 | 45.95 | 46.05 | 413,064 | +0.07(+0.16%) |
Nov 08, 2004 | 46.08 | 46.10 | 45.92 | 45.97 | 1,112,637 | -0.10(-0.22%) |
Nov 05, 2004 | 46.12 | 46.25 | 45.85 | 46.08 | 912,384 | +0.11(+0.24%) |
Nov 04, 2004 | 45.24 | 46.01 | 45.16 | 45.97 | 632,224 | +0.80(+1.78%) |
Nov 03, 2004 | 45.25 | 45.33 | 44.97 | 45.16 | 590,545 | +0.49(+1.10%) |
Nov 02, 2004 | 44.79 | 44.99 | 44.49 | 44.67 | 588,475 | +0.01(+0.03%) |
Nov 01, 2004 | 44.68 | 44.75 | 44.56 | 44.66 | 884,644 | +0.10(+0.23%) |
Oct 29, 2004 | 44.50 | 44.62 | 44.37 | 44.55 | 815,225 | +0.05(+0.11%) |
Oct 28, 2004 | 44.34 | 44.56 | 44.14 | 44.50 | 415,134 | +0.10(+0.23%) |
Oct 27, 2004 | 43.98 | 44.40 | 43.82 | 44.40 | 1,698,214 | +0.38(+0.86%) |
Oct 26, 2004 | 43.42 | 44.03 | 43.42 | 44.03 | 1,501,273 | +0.61(+1.40%) |
Oct 25, 2004 | 43.32 | 43.42 | 43.13 | 43.42 | 389,464 | +0.05(+0.12%) |
Oct 22, 2004 | 43.70 | 43.73 | 43.29 | 43.37 | 562,943 | -0.29(-0.66%) |
Oct 21, 2004 | 43.45 | 43.71 | 43.34 | 43.66 | 222,748 | +0.18(+0.42%) |
Oct 20, 2004 | 43.48 | 43.56 | 43.15 | 43.48 | 315,353 | -0.14(-0.32%) |
Oct 19, 2004 | 44.11 | 44.15 | 43.53 | 43.61 | 337,158 | -0.46(-1.05%) |
Oct 18, 2004 | 43.90 | 44.10 | 43.71 | 44.08 | 299,205 | +0.09(+0.20%) |
Oct 15, 2004 | 43.79 | 44.12 | 43.75 | 43.99 | 1,162,735 | +0.27(+0.61%) |
Oct 14, 2004 | 44.08 | 44.08 | 43.62 | 43.72 | 189,625 | -0.30(-0.69%) |
Oct 13, 2004 | 44.61 | 44.62 | 43.89 | 44.03 | 651,545 | -0.47(-1.06%) |
Oct 12, 2004 | 44.28 | 44.55 | 44.21 | 44.50 | 292,167 | -0.05(-0.11%) |
Oct 11, 2004 | 44.53 | 44.60 | 44.45 | 44.55 | 182,863 | +0.04(+0.10%) |
Oct 08, 2004 | 44.63 | 44.78 | 44.37 | 44.50 | 364,070 | -0.12(-0.28%) |
Oct 07, 2004 | 44.87 | 44.94 | 44.59 | 44.63 | 319,079 | -0.35(-0.79%) |
Oct 06, 2004 | 44.67 | 44.98 | 44.61 | 44.98 | 583,230 | +0.38(+0.86%) |
Oct 05, 2004 | 44.60 | 44.71 | 44.53 | 44.60 | 489,935 | +0.00(+0.00%) |
Oct 04, 2004 | 44.74 | 44.77 | 44.58 | 44.60 | 645,197 | +0.09(+0.21%) |