Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 60.28 | 60.53 | 60.07 | 60.50 | 2,342 | +0.16(+0.26%) |
Dec 30, 2004 | 60.40 | 60.40 | 60.33 | 60.34 | 8,623 | -0.06(-0.09%) |
Dec 29, 2004 | 60.26 | 60.42 | 60.20 | 60.39 | 6,601 | +0.23(+0.37%) |
Dec 28, 2004 | 59.93 | 60.19 | 59.93 | 60.17 | 5,536 | +0.75(+1.26%) |
Dec 27, 2004 | 60.04 | 60.04 | 59.21 | 59.42 | 4,578 | -0.39(-0.66%) |
Dec 23, 2004 | 59.89 | 59.89 | 59.72 | 59.81 | 14,373 | +0.16(+0.27%) |
Dec 22, 2004 | 59.41 | 59.69 | 59.41 | 59.65 | 12,882 | +0.50(+0.84%) |
Dec 21, 2004 | 58.75 | 59.21 | 58.75 | 59.15 | 58,131 | +0.57(+0.98%) |
Dec 20, 2004 | 59.27 | 59.45 | 58.52 | 58.58 | 20,335 | -0.50(-0.84%) |
Dec 17, 2004 | 59.26 | 59.29 | 58.95 | 59.08 | 5,962 | -0.28(-0.47%) |
Dec 16, 2004 | 59.95 | 59.95 | 59.01 | 59.36 | 6,920 | -0.54(-0.91%) |
Dec 15, 2004 | 59.57 | 59.91 | 59.40 | 59.91 | 9,795 | +0.43(+0.73%) |
Dec 14, 2004 | 58.94 | 59.60 | 58.94 | 59.47 | 5,642 | +0.72(+1.23%) |
Dec 13, 2004 | 58.42 | 58.82 | 58.17 | 58.75 | 6,601 | +0.61(+1.05%) |
Dec 10, 2004 | 58.02 | 58.47 | 57.88 | 58.14 | 6,920 | +0.09(+0.16%) |
Dec 09, 2004 | 57.58 | 58.10 | 57.11 | 58.05 | 10,753 | -0.23(-0.39%) |
Dec 08, 2004 | 57.95 | 58.36 | 57.94 | 58.27 | 6,281 | +0.37(+0.63%) |
Dec 07, 2004 | 59.22 | 59.47 | 57.90 | 57.90 | 9,475 | -1.40(-2.36%) |
Dec 06, 2004 | 59.25 | 59.49 | 58.83 | 59.30 | 6,068 | -0.04(-0.06%) |
Dec 03, 2004 | 59.22 | 59.61 | 59.22 | 59.34 | 24,168 | +0.10(+0.17%) |
Dec 02, 2004 | 58.99 | 59.57 | 58.89 | 59.24 | 11,498 | +0.28(+0.48%) |
Dec 01, 2004 | 58.09 | 58.96 | 58.09 | 58.96 | 4,152 | +1.20(+2.08%) |
Nov 30, 2004 | 57.76 | 57.94 | 57.72 | 57.75 | 5,003 | -0.19(-0.32%) |
Nov 29, 2004 | 58.10 | 58.17 | 57.25 | 57.94 | 14,053 | +0.27(+0.47%) |
Nov 26, 2004 | 57.87 | 57.93 | 57.67 | 57.67 | 2,448 | -0.04(-0.07%) |
Nov 24, 2004 | 57.32 | 57.77 | 57.32 | 57.71 | 1,277 | +0.82(+1.44%) |
Nov 23, 2004 | 56.97 | 57.26 | 56.49 | 56.89 | 8,623 | +0.13(+0.23%) |
Nov 22, 2004 | 56.21 | 56.88 | 56.21 | 56.76 | 7,239 | +0.19(+0.33%) |
Nov 19, 2004 | 57.34 | 57.34 | 56.51 | 56.57 | 6,494 | -1.16(-2.02%) |
Nov 18, 2004 | 57.67 | 57.74 | 57.49 | 57.74 | 11,605 | -0.10(-0.18%) |
Nov 17, 2004 | 58.05 | 58.34 | 57.60 | 57.84 | 17,141 | +0.43(+0.75%) |
Nov 16, 2004 | 57.64 | 57.64 | 57.30 | 57.41 | 3,087 | -0.30(-0.52%) |
Nov 15, 2004 | 57.41 | 57.76 | 57.41 | 57.71 | 5,536 | +0.28(+0.49%) |
Nov 12, 2004 | 57.09 | 57.43 | 56.83 | 57.43 | 21,613 | +0.42(+0.74%) |
Nov 11, 2004 | 56.37 | 57.00 | 56.35 | 57.00 | 7,985 | +0.71(+1.27%) |
Nov 10, 2004 | 55.99 | 56.55 | 55.98 | 56.29 | 20,122 | +0.23(+0.42%) |
Nov 09, 2004 | 55.82 | 56.22 | 55.77 | 56.05 | 2,981 | +0.27(+0.49%) |
Nov 08, 2004 | 55.88 | 56.07 | 55.67 | 55.78 | 9,688 | -0.09(-0.17%) |
Nov 05, 2004 | 55.62 | 56.21 | 55.58 | 55.88 | 17,460 | +0.65(+1.17%) |
Nov 04, 2004 | 54.51 | 55.23 | 54.26 | 55.23 | 8,410 | +0.56(+1.03%) |
Nov 03, 2004 | 55.21 | 55.30 | 54.27 | 54.66 | 11,072 | +0.73(+1.36%) |
Nov 02, 2004 | 54.16 | 54.58 | 53.83 | 53.93 | 6,388 | -0.04(-0.07%) |
Nov 01, 2004 | 53.44 | 54.06 | 53.44 | 53.97 | 4,365 | +0.32(+0.60%) |
Oct 29, 2004 | 53.57 | 53.75 | 53.40 | 53.65 | 7,239 | -0.13(-0.24%) |
Oct 28, 2004 | 53.86 | 54.06 | 53.54 | 53.78 | 10,540 | -0.23(-0.43%) |
Oct 27, 2004 | 53.07 | 54.02 | 53.07 | 54.02 | 12,456 | +1.42(+2.70%) |
Oct 26, 2004 | 52.22 | 52.60 | 52.08 | 52.60 | 5,110 | +0.33(+0.63%) |
Oct 25, 2004 | 52.03 | 52.40 | 52.03 | 52.27 | 2,768 | -0.20(-0.38%) |
Oct 22, 2004 | 53.16 | 53.26 | 52.47 | 52.47 | 1,809 | -0.72(-1.36%) |
Oct 21, 2004 | 52.44 | 53.22 | 52.44 | 53.19 | 1,490 | +1.06(+2.04%) |
Oct 20, 2004 | 51.72 | 52.13 | 51.59 | 52.13 | 2,981 | +0.20(+0.38%) |
Oct 19, 2004 | 52.50 | 52.50 | 51.93 | 51.93 | 1,597 | -0.22(-0.41%) |
Oct 18, 2004 | 51.67 | 52.20 | 51.61 | 52.15 | 5,216 | +0.36(+0.69%) |
Oct 15, 2004 | 51.58 | 52.01 | 51.49 | 51.79 | 3,194 | +0.13(+0.25%) |
Oct 14, 2004 | 51.85 | 51.92 | 51.66 | 51.66 | 4,365 | -0.52(-0.99%) |
Oct 13, 2004 | 52.97 | 52.97 | 52.18 | 52.18 | 3,406 | -0.20(-0.38%) |
Oct 12, 2004 | 51.84 | 52.54 | 51.74 | 52.37 | 7,346 | -0.11(-0.21%) |
Oct 11, 2004 | 52.27 | 52.55 | 52.27 | 52.49 | 425 | +0.28(+0.54%) |
Oct 08, 2004 | 52.91 | 52.91 | 52.20 | 52.20 | 4,365 | -1.02(-1.92%) |
Oct 07, 2004 | 53.83 | 53.86 | 53.23 | 53.23 | 5,642 | -0.65(-1.20%) |
Oct 06, 2004 | 53.53 | 53.88 | 53.53 | 53.88 | 1,064 | +0.30(+0.56%) |
Oct 05, 2004 | 53.97 | 53.97 | 53.54 | 53.57 | 2,768 | -0.16(-0.30%) |
Oct 04, 2004 | 53.89 | 54.16 | 53.73 | 53.73 | 9,688 | +0.70(+1.31%) |
Oct 01, 2004 | 52.74 | 53.04 | 52.74 | 53.04 | 2,022 | +1.12(+2.15%) |
Sep 30, 2004 | 51.89 | 51.95 | 51.84 | 51.92 | 5,110 | +0.25(+0.49%) |
Sep 29, 2004 | 51.90 | 51.90 | 51.63 | 51.67 | 1,064 | +0.80(+1.57%) |
Sep 28, 2004 | 50.61 | 50.87 | 50.61 | 50.87 | 1,384 | +0.15(+0.30%) |
Sep 27, 2004 | 51.00 | 51.00 | 50.72 | 50.72 | 1,277 | -0.85(-1.66%) |
Sep 24, 2004 | 51.85 | 51.85 | 51.57 | 51.57 | 2,768 | -0.18(-0.34%) |
Sep 23, 2004 | 51.49 | 51.75 | 51.47 | 51.75 | 4,897 | +0.05(+0.09%) |
Sep 22, 2004 | 51.94 | 51.94 | 51.71 | 51.71 | 425 | -1.04(-1.98%) |
Sep 21, 2004 | 52.34 | 52.78 | 52.33 | 52.75 | 5,855 | +0.64(+1.23%) |
Sep 20, 2004 | 52.01 | 52.24 | 51.90 | 52.11 | 3,939 | +0.08(+0.14%) |
Sep 17, 2004 | 52.16 | 52.19 | 52.03 | 52.03 | 1,597 | +0.07(+0.13%) |
Sep 16, 2004 | 52.30 | 52.30 | 51.97 | 51.97 | 1,597 | +0.42(+0.82%) |
Sep 15, 2004 | 51.53 | 51.68 | 51.44 | 51.55 | 1,384 | -0.45(-0.87%) |
Sep 14, 2004 | 51.93 | 52.18 | 51.75 | 52.00 | 4,045 | -0.11(-0.22%) |
Sep 13, 2004 | 52.17 | 52.18 | 52.11 | 52.11 | 2,768 | +1.99(+3.97%) |
Sep 10, 2004 | 50.12 | 50.12 | 50.12 | 50.12 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 50.18 | 50.18 | 50.07 | 50.12 | 1,809 | +0.18(+0.36%) |
Sep 08, 2004 | 50.44 | 50.44 | 49.88 | 49.94 | 3,194 | -0.17(-0.34%) |
Sep 07, 2004 | 50.33 | 50.33 | 49.91 | 50.11 | 2,022 | +0.63(+1.27%) |
Sep 03, 2004 | 50.26 | 50.26 | 49.43 | 49.48 | 3,832 | -0.38(-0.75%) |
Sep 02, 2004 | 49.72 | 49.86 | 49.69 | 49.86 | 1,384 | +0.21(+0.42%) |
Sep 01, 2004 | 49.65 | 49.71 | 49.58 | 49.65 | 2,022 | +0.79(+1.61%) |
Aug 31, 2004 | 48.44 | 48.86 | 48.44 | 48.86 | 3,406 | -0.08(-0.17%) |
Aug 30, 2004 | 49.27 | 49.27 | 48.94 | 48.94 | 2,342 | -0.70(-1.40%) |
Aug 27, 2004 | 49.40 | 49.69 | 49.36 | 49.64 | 1,064 | +0.28(+0.57%) |
Aug 26, 2004 | 49.50 | 49.50 | 49.25 | 49.36 | 1,809 | -0.19(-0.38%) |
Aug 25, 2004 | 48.97 | 49.55 | 48.91 | 49.55 | 1,277 | +0.51(+1.03%) |
Aug 24, 2004 | 49.14 | 49.14 | 48.89 | 49.04 | 2,874 | -0.18(-0.36%) |
Aug 23, 2004 | 49.48 | 49.53 | 49.21 | 49.22 | 7,346 | +0.13(+0.27%) |
Aug 20, 2004 | 48.84 | 49.09 | 48.84 | 49.09 | 851 | +0.75(+1.55%) |
Aug 19, 2004 | 48.31 | 48.60 | 48.31 | 48.33 | 1,384 | +0.50(+1.04%) |
Aug 18, 2004 | 46.97 | 47.84 | 46.97 | 47.84 | 425 | +0.50(+1.05%) |
Aug 17, 2004 | 47.50 | 47.50 | 47.23 | 47.34 | 3,087 | +0.62(+1.33%) |
Aug 16, 2004 | 46.60 | 46.87 | 46.60 | 46.72 | 11,285 | +0.90(+1.97%) |
Aug 13, 2004 | 46.11 | 46.11 | 45.82 | 45.82 | 1,597 | -0.21(-0.45%) |
Aug 12, 2004 | 46.00 | 46.02 | 46.00 | 46.02 | 958 | -0.89(-1.90%) |
Aug 11, 2004 | 46.00 | 46.92 | 46.00 | 46.92 | 11,285 | -0.33(-0.70%) |
Aug 10, 2004 | 46.54 | 47.24 | 46.48 | 47.24 | 745 | +0.98(+2.11%) |
Aug 09, 2004 | 46.36 | 46.40 | 46.27 | 46.27 | 638 | -0.32(-0.69%) |
Aug 06, 2004 | 46.96 | 46.96 | 46.59 | 46.59 | 4,684 | -1.20(-2.52%) |
Aug 05, 2004 | 48.74 | 48.74 | 47.79 | 47.79 | 425 | -1.31(-2.66%) |
Aug 04, 2004 | 48.54 | 49.09 | 48.54 | 49.09 | 851 | -1.18(-2.35%) |
Aug 03, 2004 | 50.28 | 50.28 | 50.28 | 50.28 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 50.35 | 50.35 | 50.28 | 50.28 | 425 | +0.03(+0.06%) |
Jul 30, 2004 | 50.15 | 50.25 | 50.15 | 50.25 | 319 | +0.50(+1.00%) |
Jul 29, 2004 | 49.75 | 49.75 | 49.75 | 49.75 | 1,064 | +0.46(+0.93%) |
Jul 28, 2004 | 48.92 | 49.55 | 48.69 | 49.29 | 57,173 | -0.55(-1.11%) |
Jul 27, 2004 | 49.18 | 49.85 | 49.18 | 49.85 | 1,384 | +1.19(+2.45%) |
Jul 26, 2004 | 49.50 | 49.50 | 48.53 | 48.65 | 745 | -1.16(-2.32%) |
Jul 23, 2004 | 49.81 | 49.81 | 49.81 | 49.81 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 50.20 | 50.20 | 49.78 | 49.81 | 1,277 | -0.85(-1.67%) |
Jul 21, 2004 | 52.18 | 52.30 | 50.65 | 50.65 | 1,490 | -1.46(-2.79%) |
Jul 20, 2004 | 51.64 | 52.11 | 51.64 | 52.11 | 1,916 | +0.82(+1.59%) |
Jul 19, 2004 | 51.29 | 51.29 | 51.29 | 51.29 | 425 | -0.59(-1.14%) |
Jul 16, 2004 | 51.88 | 51.88 | 51.88 | 51.88 | 532 | -0.48(-0.91%) |
Jul 15, 2004 | 52.34 | 52.43 | 52.22 | 52.36 | 532 | -0.23(-0.45%) |
Jul 14, 2004 | 52.69 | 52.69 | 52.60 | 52.60 | 532 | +0.11(+0.21%) |
Jul 13, 2004 | 52.49 | 52.49 | 52.49 | 52.49 | 532 | +0.03(+0.05%) |
Jul 12, 2004 | 52.46 | 52.46 | 52.46 | 52.46 | 106 | -0.37(-0.69%) |
Jul 09, 2004 | 52.82 | 52.82 | 52.82 | 52.82 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 53.23 | 53.23 | 52.82 | 52.82 | 319 | -1.24(-2.29%) |