Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 41.32 | 41.32 | 41.13 | 41.13 | 20,535 | -0.21(-0.51%) |
Dec 30, 2004 | 41.31 | 41.37 | 41.21 | 41.35 | 18,090 | +0.08(+0.20%) |
Dec 29, 2004 | 41.21 | 41.29 | 41.15 | 41.27 | 22,857 | +0.08(+0.20%) |
Dec 28, 2004 | 40.82 | 41.18 | 40.82 | 41.18 | 14,056 | +0.38(+0.92%) |
Dec 27, 2004 | 40.97 | 41.01 | 40.68 | 40.81 | 18,579 | +0.07(+0.18%) |
Dec 23, 2004 | 40.78 | 40.97 | 40.73 | 40.73 | 12,345 | +0.05(+0.12%) |
Dec 22, 2004 | 40.48 | 40.68 | 40.30 | 40.68 | 19,068 | +0.27(+0.67%) |
Dec 21, 2004 | 40.33 | 40.46 | 40.25 | 40.41 | 24,568 | +0.24(+0.59%) |
Dec 20, 2004 | 40.70 | 40.70 | 40.08 | 40.18 | 13,078 | -0.47(-1.16%) |
Dec 17, 2004 | 40.46 | 40.71 | 40.10 | 40.65 | 24,813 | -0.61(-1.48%) |
Dec 16, 2004 | 40.87 | 41.29 | 40.87 | 41.26 | 22,613 | +0.56(+1.37%) |
Dec 15, 2004 | 40.68 | 40.75 | 40.35 | 40.70 | 10,634 | +0.15(+0.36%) |
Dec 14, 2004 | 40.30 | 40.65 | 40.30 | 40.55 | 13,445 | +0.25(+0.63%) |
Dec 13, 2004 | 40.17 | 40.32 | 40.00 | 40.30 | 14,790 | +0.20(+0.51%) |
Dec 10, 2004 | 40.07 | 40.10 | 39.92 | 40.10 | 5,867 | +0.02(+0.04%) |
Dec 09, 2004 | 39.76 | 40.18 | 39.49 | 40.08 | 8,189 | +0.19(+0.47%) |
Dec 08, 2004 | 39.31 | 39.89 | 39.31 | 39.89 | 17,112 | +0.70(+1.80%) |
Dec 07, 2004 | 39.69 | 39.76 | 39.19 | 39.19 | 20,779 | -0.53(-1.34%) |
Dec 06, 2004 | 39.69 | 39.73 | 39.43 | 39.72 | 13,201 | -0.10(-0.25%) |
Dec 03, 2004 | 39.85 | 40.10 | 39.73 | 39.82 | 15,401 | -0.20(-0.51%) |
Dec 02, 2004 | 39.64 | 40.05 | 39.64 | 40.02 | 9,045 | +0.42(+1.05%) |
Dec 01, 2004 | 39.08 | 39.62 | 39.08 | 39.60 | 11,856 | +0.61(+1.55%) |
Nov 30, 2004 | 38.88 | 39.02 | 38.84 | 39.00 | 11,978 | +0.12(+0.32%) |
Nov 29, 2004 | 38.96 | 39.02 | 38.75 | 38.88 | 11,489 | -0.07(-0.17%) |
Nov 26, 2004 | 38.53 | 38.98 | 38.53 | 38.94 | 5,378 | +0.32(+0.83%) |
Nov 24, 2004 | 38.66 | 38.75 | 38.52 | 38.62 | 11,000 | +0.07(+0.17%) |
Nov 23, 2004 | 38.59 | 38.59 | 38.40 | 38.56 | 17,479 | -0.04(-0.11%) |
Nov 22, 2004 | 38.50 | 38.71 | 38.34 | 38.60 | 7,089 | +0.02(+0.06%) |
Nov 19, 2004 | 38.91 | 38.91 | 38.51 | 38.57 | 17,723 | -0.43(-1.11%) |
Nov 18, 2004 | 39.11 | 39.17 | 38.97 | 39.01 | 6,722 | -0.10(-0.25%) |
Nov 17, 2004 | 39.23 | 39.41 | 39.11 | 39.11 | 12,467 | -0.10(-0.25%) |
Nov 16, 2004 | 39.36 | 39.39 | 39.17 | 39.20 | 14,056 | -0.08(-0.21%) |
Nov 15, 2004 | 39.25 | 39.47 | 39.15 | 39.29 | 19,435 | +0.08(+0.21%) |
Nov 12, 2004 | 39.06 | 39.20 | 38.86 | 39.20 | 11,734 | +0.03(+0.08%) |
Nov 11, 2004 | 39.01 | 39.20 | 39.01 | 39.17 | 5,989 | +0.19(+0.48%) |
Nov 10, 2004 | 38.80 | 39.15 | 38.80 | 38.98 | 10,512 | +0.03(+0.08%) |
Nov 09, 2004 | 38.94 | 39.11 | 38.81 | 38.95 | 14,790 | +0.11(+0.27%) |
Nov 08, 2004 | 38.86 | 38.86 | 38.71 | 38.84 | 10,756 | +0.05(+0.13%) |
Nov 05, 2004 | 38.84 | 39.08 | 38.72 | 38.79 | 17,968 | +0.13(+0.34%) |
Nov 04, 2004 | 38.66 | 38.68 | 38.04 | 38.66 | 26,035 | +0.14(+0.36%) |
Nov 03, 2004 | 38.76 | 38.86 | 38.45 | 38.52 | 37,403 | +1.20(+3.22%) |
Nov 02, 2004 | 37.81 | 38.05 | 37.26 | 37.32 | 8,067 | -0.38(-1.02%) |
Nov 01, 2004 | 37.93 | 37.93 | 37.60 | 37.71 | 12,590 | -0.34(-0.90%) |
Oct 29, 2004 | 38.07 | 38.07 | 37.70 | 38.05 | 16,012 | +0.08(+0.22%) |
Oct 28, 2004 | 38.04 | 38.09 | 37.93 | 37.97 | 11,734 | -0.08(-0.21%) |
Oct 27, 2004 | 37.28 | 38.11 | 37.26 | 38.05 | 18,212 | +1.16(+3.15%) |
Oct 26, 2004 | 36.32 | 36.91 | 36.32 | 36.89 | 10,145 | +0.50(+1.37%) |
Oct 25, 2004 | 36.54 | 36.54 | 36.12 | 36.39 | 14,301 | -0.21(-0.58%) |
Oct 22, 2004 | 36.84 | 36.93 | 36.59 | 36.60 | 20,901 | -0.31(-0.84%) |
Oct 21, 2004 | 37.18 | 37.18 | 36.77 | 36.91 | 11,489 | -0.29(-0.79%) |
Oct 20, 2004 | 37.06 | 37.27 | 36.95 | 37.21 | 16,623 | +0.04(+0.11%) |
Oct 19, 2004 | 37.71 | 37.72 | 37.12 | 37.17 | 16,379 | -0.63(-1.67%) |
Oct 18, 2004 | 37.47 | 37.83 | 37.47 | 37.80 | 7,211 | +0.43(+1.14%) |
Oct 15, 2004 | 37.47 | 37.47 | 37.04 | 37.37 | 13,812 | -0.08(-0.22%) |
Oct 14, 2004 | 37.81 | 37.81 | 37.40 | 37.45 | 5,500 | -0.15(-0.39%) |
Oct 13, 2004 | 38.03 | 38.06 | 37.59 | 37.60 | 6,722 | -0.44(-1.16%) |
Oct 12, 2004 | 37.96 | 38.11 | 37.76 | 38.04 | 4,400 | -0.02(-0.06%) |
Oct 11, 2004 | 38.03 | 38.11 | 37.96 | 38.07 | 3,178 | +0.25(+0.65%) |
Oct 08, 2004 | 38.12 | 38.33 | 37.81 | 37.82 | 9,167 | -0.47(-1.22%) |
Oct 07, 2004 | 38.48 | 38.48 | 38.19 | 38.29 | 58,671 | -0.88(-2.24%) |
Oct 06, 2004 | 39.15 | 39.17 | 38.91 | 39.16 | 6,233 | -0.02(-0.06%) |
Oct 05, 2004 | 39.45 | 39.47 | 39.16 | 39.19 | 5,133 | -0.26(-0.66%) |
Oct 04, 2004 | 39.43 | 39.54 | 39.36 | 39.45 | 7,945 | +0.27(+0.69%) |