Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 41.55 | 41.59 | 41.27 | 41.44 | 431,315 | -0.07(-0.18%) |
Dec 30, 2004 | 41.59 | 41.62 | 41.44 | 41.52 | 635,793 | -0.05(-0.12%) |
Dec 29, 2004 | 41.51 | 41.59 | 41.42 | 41.57 | 531,931 | -0.02(-0.06%) |
Dec 28, 2004 | 41.28 | 41.59 | 41.05 | 41.59 | 825,485 | +0.32(+0.77%) |
Dec 27, 2004 | 41.34 | 41.55 | 41.21 | 41.28 | 380,466 | -0.06(-0.14%) |
Dec 23, 2004 | 41.15 | 41.50 | 41.15 | 41.34 | 443,336 | +0.19(+0.46%) |
Dec 22, 2004 | 40.78 | 41.31 | 40.78 | 41.14 | 504,403 | +0.38(+0.94%) |
Dec 21, 2004 | 40.97 | 41.22 | 40.75 | 40.76 | 621,128 | -0.11(-0.26%) |
Dec 20, 2004 | 41.09 | 41.24 | 40.81 | 40.87 | 483,727 | -0.22(-0.53%) |
Dec 17, 2004 | 40.55 | 41.11 | 40.55 | 41.09 | 1,022,751 | +0.29(+0.71%) |
Dec 16, 2004 | 40.35 | 40.85 | 40.25 | 40.80 | 827,649 | +0.42(+1.05%) |
Dec 15, 2004 | 40.59 | 40.76 | 40.30 | 40.37 | 793,630 | -0.31(-0.76%) |
Dec 14, 2004 | 40.40 | 40.89 | 40.35 | 40.68 | 908,912 | +0.17(+0.41%) |
Dec 13, 2004 | 41.16 | 41.16 | 40.51 | 40.51 | 1,698,214 | -0.39(-0.96%) |
Dec 10, 2004 | 41.11 | 41.11 | 40.70 | 40.90 | 1,305,246 | -0.13(-0.32%) |
Dec 09, 2004 | 39.95 | 41.09 | 39.93 | 41.04 | 929,708 | +0.90(+2.24%) |
Dec 08, 2004 | 39.56 | 40.28 | 39.56 | 40.14 | 1,080,452 | +0.58(+1.47%) |
Dec 07, 2004 | 39.92 | 39.92 | 39.49 | 39.56 | 929,107 | -0.37(-0.92%) |
Dec 06, 2004 | 40.01 | 40.02 | 39.72 | 39.92 | 675,823 | -0.01(-0.02%) |
Dec 03, 2004 | 39.79 | 40.23 | 39.79 | 39.93 | 842,916 | +0.11(+0.27%) |
Dec 02, 2004 | 39.91 | 39.95 | 39.65 | 39.82 | 585,064 | -0.08(-0.21%) |
Dec 01, 2004 | 39.93 | 39.96 | 39.82 | 39.91 | 1,032,007 | +0.02(+0.04%) |
Nov 30, 2004 | 39.72 | 39.99 | 39.62 | 39.89 | 1,017,822 | +0.14(+0.36%) |
Nov 29, 2004 | 39.92 | 40.00 | 39.41 | 39.75 | 838,468 | -0.09(-0.23%) |
Nov 26, 2004 | 39.39 | 40.02 | 39.39 | 39.84 | 600,812 | +0.37(+0.93%) |
Nov 24, 2004 | 39.51 | 39.68 | 39.29 | 39.47 | 519,790 | +0.07(+0.17%) |
Nov 23, 2004 | 39.73 | 39.93 | 39.10 | 39.41 | 946,778 | -0.49(-1.23%) |
Nov 22, 2004 | 39.04 | 39.92 | 39.04 | 39.90 | 903,021 | +0.79(+2.02%) |
Nov 19, 2004 | 39.29 | 39.33 | 38.85 | 39.11 | 843,878 | -0.17(-0.44%) |
Nov 18, 2004 | 38.97 | 39.39 | 38.62 | 39.28 | 1,159,070 | +0.17(+0.43%) |
Nov 17, 2004 | 38.99 | 39.25 | 38.99 | 39.11 | 839,911 | +0.06(+0.15%) |
Nov 16, 2004 | 39.22 | 39.37 | 39.03 | 39.06 | 996,545 | -0.29(-0.74%) |
Nov 15, 2004 | 39.26 | 39.51 | 39.22 | 39.35 | 858,303 | -0.03(-0.08%) |
Nov 12, 2004 | 39.08 | 39.38 | 39.05 | 39.38 | 1,253,074 | +0.16(+0.40%) |
Nov 11, 2004 | 39.27 | 39.43 | 39.01 | 39.22 | 1,040,903 | -0.04(-0.11%) |
Nov 10, 2004 | 39.12 | 39.43 | 38.89 | 39.26 | 1,059,415 | +0.15(+0.38%) |
Nov 09, 2004 | 39.23 | 39.50 | 38.97 | 39.11 | 1,335,178 | -0.02(-0.04%) |
Nov 08, 2004 | 39.39 | 39.45 | 38.93 | 39.13 | 1,081,414 | -0.22(-0.55%) |
Nov 05, 2004 | 39.24 | 39.39 | 39.18 | 39.35 | 1,572,594 | +0.11(+0.28%) |
Nov 04, 2004 | 38.59 | 39.36 | 38.37 | 39.24 | 2,221,611 | +0.68(+1.77%) |
Nov 03, 2004 | 38.35 | 38.85 | 38.35 | 38.56 | 1,796,787 | +0.41(+1.07%) |
Nov 02, 2004 | 38.06 | 38.24 | 38.06 | 38.15 | 2,118,350 | +0.04(+0.11%) |
Nov 01, 2004 | 38.10 | 38.27 | 37.99 | 38.11 | 2,423,685 | +0.01(+0.02%) |
Oct 29, 2004 | 37.43 | 38.10 | 37.43 | 38.10 | 20,682,588 | +0.74(+1.98%) |
Oct 28, 2004 | 37.28 | 37.49 | 36.58 | 37.36 | 1,651,572 | +0.09(+0.25%) |
Oct 27, 2004 | 37.09 | 37.39 | 36.83 | 37.27 | 1,300,918 | +0.20(+0.54%) |
Oct 26, 2004 | 37.48 | 37.84 | 37.05 | 37.07 | 6,478,628 | +1.30(+3.63%) |
Oct 25, 2004 | 35.56 | 35.97 | 35.39 | 35.77 | 929,828 | +0.00(+0.00%) |
Oct 22, 2004 | 35.45 | 35.90 | 35.26 | 35.77 | 816,229 | +0.24(+0.68%) |
Oct 21, 2004 | 34.41 | 35.54 | 34.33 | 35.53 | 1,203,428 | +1.12(+3.26%) |
Oct 20, 2004 | 34.19 | 34.76 | 34.02 | 34.41 | 870,805 | +0.22(+0.63%) |
Oct 19, 2004 | 34.74 | 34.85 | 33.94 | 34.19 | 1,137,793 | -0.56(-1.60%) |
Oct 18, 2004 | 34.36 | 35.03 | 33.98 | 34.75 | 596,965 | +0.30(+0.87%) |
Oct 15, 2004 | 34.61 | 34.79 | 34.26 | 34.45 | 644,809 | -0.20(-0.58%) |
Oct 14, 2004 | 34.85 | 35.40 | 34.61 | 34.65 | 683,156 | -0.15(-0.43%) |
Oct 13, 2004 | 35.23 | 35.25 | 34.79 | 34.80 | 735,688 | -0.43(-1.23%) |
Oct 12, 2004 | 35.35 | 35.48 | 34.91 | 35.23 | 1,091,872 | -0.50(-1.40%) |
Oct 11, 2004 | 35.69 | 36.10 | 35.52 | 35.73 | 436,244 | +0.00(+0.00%) |
Oct 08, 2004 | 36.10 | 36.25 | 35.64 | 35.73 | 430,954 | -0.46(-1.26%) |
Oct 07, 2004 | 36.39 | 36.49 | 36.05 | 36.19 | 538,182 | -0.30(-0.82%) |
Oct 06, 2004 | 36.19 | 36.54 | 36.19 | 36.49 | 485,530 | +0.23(+0.64%) |
Oct 05, 2004 | 36.10 | 36.60 | 35.97 | 36.25 | 676,665 | +0.13(+0.37%) |
Oct 04, 2004 | 36.36 | 36.58 | 36.05 | 36.12 | 527,003 | -0.23(-0.64%) |