Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 41.68 | 41.68 | 41.42 | 41.59 | 1,810,066 | +0.14(+0.35%) |
Dec 30, 2004 | 41.59 | 41.65 | 41.44 | 41.44 | 1,106,381 | -0.09(-0.22%) |
Dec 29, 2004 | 41.52 | 41.59 | 41.39 | 41.54 | 372,740 | +0.01(+0.02%) |
Dec 28, 2004 | 41.10 | 41.53 | 41.10 | 41.53 | 460,834 | +0.36(+0.88%) |
Dec 27, 2004 | 41.51 | 41.51 | 41.12 | 41.16 | 2,597,226 | -0.14(-0.33%) |
Dec 23, 2004 | 41.40 | 41.43 | 41.21 | 41.30 | 1,052,270 | -0.20(-0.49%) |
Dec 22, 2004 | 41.37 | 41.55 | 41.24 | 41.50 | 2,560,994 | +0.26(+0.63%) |
Dec 21, 2004 | 41.13 | 41.29 | 40.99 | 41.24 | 776,148 | +0.30(+0.74%) |
Dec 20, 2004 | 41.37 | 41.37 | 40.83 | 40.94 | 498,132 | -0.19(-0.47%) |
Dec 17, 2004 | 41.34 | 41.34 | 40.97 | 41.13 | 1,232,602 | -0.31(-0.75%) |
Dec 16, 2004 | 41.43 | 41.59 | 41.26 | 41.44 | 832,628 | +0.01(+0.02%) |
Dec 15, 2004 | 41.50 | 41.51 | 41.22 | 41.43 | 512,932 | +0.09(+0.22%) |
Dec 14, 2004 | 41.26 | 41.47 | 41.16 | 41.34 | 500,973 | +0.19(+0.47%) |
Dec 13, 2004 | 41.15 | 41.23 | 40.88 | 41.15 | 908,644 | +0.21(+0.52%) |
Dec 10, 2004 | 40.93 | 41.05 | 40.80 | 40.94 | 537,561 | +0.04(+0.10%) |
Dec 09, 2004 | 40.72 | 41.07 | 40.41 | 40.89 | 599,132 | +0.10(+0.25%) |
Dec 08, 2004 | 40.68 | 40.84 | 40.50 | 40.79 | 870,517 | +0.21(+0.52%) |
Dec 07, 2004 | 41.13 | 41.15 | 40.55 | 40.58 | 2,685,912 | -0.44(-1.07%) |
Dec 06, 2004 | 41.05 | 41.10 | 40.78 | 41.02 | 586,462 | -0.02(-0.04%) |
Dec 03, 2004 | 41.38 | 41.38 | 41.00 | 41.04 | 764,663 | -0.04(-0.10%) |
Dec 02, 2004 | 40.80 | 41.21 | 40.69 | 41.08 | 657,032 | +0.28(+0.68%) |
Dec 01, 2004 | 40.33 | 40.85 | 40.29 | 40.80 | 900,000 | +0.57(+1.43%) |
Nov 30, 2004 | 40.37 | 40.37 | 40.11 | 40.23 | 864,005 | -0.06(-0.15%) |
Nov 29, 2004 | 40.60 | 40.63 | 40.16 | 40.29 | 1,233,312 | -0.19(-0.48%) |
Nov 26, 2004 | 40.51 | 40.60 | 40.45 | 40.48 | 101,710 | +0.03(+0.06%) |
Nov 24, 2004 | 40.51 | 40.51 | 40.27 | 40.45 | 1,455,678 | +0.17(+0.42%) |
Nov 23, 2004 | 40.23 | 40.39 | 40.03 | 40.29 | 2,877,373 | +0.05(+0.13%) |
Nov 22, 2004 | 40.11 | 40.32 | 39.91 | 40.23 | 1,107,565 | +0.13(+0.32%) |
Nov 19, 2004 | 40.53 | 40.62 | 40.06 | 40.11 | 1,479,714 | -0.57(-1.41%) |
Nov 18, 2004 | 40.68 | 40.71 | 40.45 | 40.68 | 2,880,215 | +0.08(+0.21%) |
Nov 17, 2004 | 40.71 | 40.84 | 40.48 | 40.60 | 816,998 | +0.17(+0.42%) |
Nov 16, 2004 | 40.60 | 40.60 | 40.34 | 40.43 | 810,604 | -0.31(-0.77%) |
Nov 15, 2004 | 40.62 | 40.74 | 40.39 | 40.74 | 1,690,950 | +0.23(+0.56%) |
Nov 12, 2004 | 40.36 | 40.53 | 40.12 | 40.51 | 339,942 | +0.35(+0.88%) |
Nov 11, 2004 | 40.05 | 40.24 | 39.84 | 40.16 | 264,399 | +0.29(+0.72%) |
Nov 10, 2004 | 40.03 | 40.06 | 39.78 | 39.87 | 228,996 | -0.09(-0.23%) |
Nov 09, 2004 | 40.07 | 40.09 | 39.80 | 39.96 | 353,322 | -0.03(-0.06%) |
Nov 08, 2004 | 40.01 | 40.02 | 39.81 | 39.99 | 309,630 | -0.03(-0.06%) |
Nov 05, 2004 | 40.01 | 40.18 | 39.78 | 40.02 | 563,847 | +0.27(+0.68%) |
Nov 04, 2004 | 39.31 | 39.74 | 39.06 | 39.74 | 417,971 | +0.54(+1.38%) |
Nov 03, 2004 | 39.54 | 39.60 | 39.08 | 39.20 | 525,602 | +0.32(+0.83%) |
Nov 02, 2004 | 38.93 | 39.19 | 38.69 | 38.88 | 706,526 | +0.17(+0.44%) |
Nov 01, 2004 | 38.77 | 38.89 | 38.65 | 38.71 | 813,919 | +0.02(+0.04%) |
Oct 29, 2004 | 38.85 | 38.92 | 38.58 | 38.70 | 552,243 | -0.04(-0.11%) |
Oct 28, 2004 | 38.67 | 38.91 | 38.53 | 38.74 | 1,042,797 | +0.03(+0.07%) |
Oct 27, 2004 | 37.92 | 38.77 | 37.88 | 38.71 | 1,937,115 | +0.79(+2.07%) |
Oct 26, 2004 | 37.54 | 37.98 | 37.46 | 37.93 | 1,496,172 | +0.46(+1.24%) |
Oct 25, 2004 | 37.46 | 37.61 | 37.30 | 37.46 | 355,453 | -0.08(-0.20%) |
Oct 22, 2004 | 38.19 | 38.19 | 37.54 | 37.54 | 166,951 | -0.48(-1.27%) |
Oct 21, 2004 | 37.99 | 38.17 | 37.76 | 38.02 | 171,569 | +0.14(+0.36%) |
Oct 20, 2004 | 37.82 | 37.95 | 37.57 | 37.89 | 128,351 | +0.03(+0.09%) |
Oct 19, 2004 | 38.38 | 38.38 | 37.82 | 37.85 | 872,057 | -0.19(-0.51%) |
Oct 18, 2004 | 37.62 | 38.16 | 37.61 | 38.05 | 221,181 | +0.30(+0.81%) |
Oct 15, 2004 | 37.65 | 37.97 | 37.55 | 37.74 | 253,861 | +0.01(+0.02%) |
Oct 14, 2004 | 38.04 | 38.09 | 37.62 | 37.73 | 249,243 | -0.25(-0.67%) |
Oct 13, 2004 | 38.43 | 38.50 | 37.90 | 37.99 | 291,751 | -0.19(-0.51%) |
Oct 12, 2004 | 38.09 | 38.30 | 37.98 | 38.18 | 200,815 | -0.12(-0.31%) |
Oct 11, 2004 | 38.38 | 38.38 | 38.22 | 38.30 | 746,428 | +0.14(+0.38%) |
Oct 08, 2004 | 38.48 | 38.71 | 38.13 | 38.16 | 451,006 | -0.44(-1.14%) |
Oct 07, 2004 | 39.03 | 39.03 | 38.60 | 38.60 | 286,541 | -0.57(-1.47%) |
Oct 06, 2004 | 38.93 | 39.17 | 38.81 | 39.17 | 859,979 | +0.19(+0.50%) |
Oct 05, 2004 | 38.94 | 39.09 | 38.83 | 38.98 | 343,376 | -0.08(-0.19%) |
Oct 04, 2004 | 39.03 | 39.24 | 38.99 | 39.05 | 248,651 | +0.22(+0.57%) |