Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 60.53 | 60.74 | 60.11 | 60.12 | 1,578,648 | -0.22(-0.37%) |
Dec 30, 2004 | 60.52 | 60.71 | 60.34 | 60.34 | 613,819 | -0.18(-0.30%) |
Dec 29, 2004 | 60.40 | 60.62 | 60.27 | 60.52 | 646,614 | +0.00(+0.00%) |
Dec 28, 2004 | 59.55 | 60.56 | 59.52 | 60.52 | 690,714 | +1.11(+1.86%) |
Dec 27, 2004 | 60.31 | 60.39 | 59.23 | 59.41 | 518,008 | -0.40(-0.67%) |
Dec 23, 2004 | 59.95 | 60.08 | 59.81 | 59.81 | 2,530,493 | +0.00(+0.00%) |
Dec 22, 2004 | 59.73 | 60.04 | 59.66 | 59.81 | 945,241 | +0.22(+0.37%) |
Dec 21, 2004 | 59.23 | 59.59 | 58.91 | 59.59 | 684,446 | +0.63(+1.08%) |
Dec 20, 2004 | 59.46 | 59.73 | 58.67 | 58.96 | 695,303 | -0.21(-0.35%) |
Dec 17, 2004 | 59.39 | 59.49 | 58.94 | 59.16 | 1,181,971 | -0.29(-0.50%) |
Dec 16, 2004 | 59.95 | 60.08 | 59.13 | 59.46 | 1,142,348 | -0.40(-0.67%) |
Dec 15, 2004 | 59.55 | 59.97 | 59.44 | 59.86 | 687,916 | +0.39(+0.66%) |
Dec 14, 2004 | 59.40 | 59.63 | 58.92 | 59.47 | 863,645 | +0.55(+0.92%) |
Dec 13, 2004 | 59.28 | 59.28 | 58.18 | 58.92 | 991,692 | +0.57(+0.98%) |
Dec 10, 2004 | 57.72 | 58.52 | 57.68 | 58.35 | 529,200 | +0.41(+0.71%) |
Dec 09, 2004 | 58.12 | 58.18 | 57.18 | 57.94 | 1,688,786 | -0.40(-0.69%) |
Dec 08, 2004 | 57.85 | 58.43 | 57.65 | 58.34 | 706,496 | +0.54(+0.93%) |
Dec 07, 2004 | 59.23 | 59.31 | 57.80 | 57.80 | 2,443,412 | -1.27(-2.15%) |
Dec 06, 2004 | 59.31 | 59.34 | 58.79 | 59.07 | 953,860 | -0.25(-0.42%) |
Dec 03, 2004 | 59.39 | 59.73 | 59.23 | 59.32 | 1,034,672 | +0.16(+0.27%) |
Dec 02, 2004 | 59.23 | 59.65 | 59.01 | 59.16 | 1,060,640 | -0.04(-0.08%) |
Dec 01, 2004 | 58.56 | 59.41 | 58.45 | 59.21 | 1,398,218 | +0.96(+1.64%) |
Nov 30, 2004 | 58.25 | 58.53 | 58.15 | 58.25 | 1,145,594 | +0.20(+0.34%) |
Nov 29, 2004 | 58.42 | 58.56 | 57.63 | 58.05 | 1,686,324 | +0.11(+0.18%) |
Nov 26, 2004 | 58.03 | 58.39 | 57.82 | 57.95 | 726,196 | +0.01(+0.02%) |
Nov 24, 2004 | 57.76 | 58.05 | 57.46 | 57.94 | 568,711 | +0.57(+1.00%) |
Nov 23, 2004 | 57.27 | 57.54 | 56.65 | 57.37 | 801,412 | +0.13(+0.23%) |
Nov 22, 2004 | 56.44 | 57.34 | 56.41 | 57.23 | 910,207 | +0.63(+1.12%) |
Nov 19, 2004 | 57.27 | 57.35 | 56.51 | 56.60 | 985,424 | -1.01(-1.75%) |
Nov 18, 2004 | 57.76 | 57.76 | 57.18 | 57.61 | 515,097 | -0.24(-0.42%) |
Nov 17, 2004 | 57.54 | 58.25 | 57.40 | 57.85 | 1,171,450 | +0.60(+1.05%) |
Nov 16, 2004 | 57.48 | 57.63 | 57.09 | 57.25 | 1,192,716 | -0.60(-1.03%) |
Nov 15, 2004 | 57.36 | 57.85 | 57.21 | 57.85 | 1,294,460 | +0.49(+0.86%) |
Nov 12, 2004 | 56.96 | 57.44 | 56.63 | 57.36 | 1,521,900 | +0.41(+0.72%) |
Nov 11, 2004 | 56.51 | 57.05 | 56.31 | 56.95 | 697,878 | +0.60(+1.06%) |
Nov 10, 2004 | 56.06 | 56.68 | 55.86 | 56.35 | 811,486 | +0.20(+0.35%) |
Nov 09, 2004 | 55.75 | 56.15 | 55.54 | 56.15 | 436,411 | +0.66(+1.19%) |
Nov 08, 2004 | 55.88 | 55.97 | 55.46 | 55.49 | 612,588 | -0.44(-0.78%) |
Nov 05, 2004 | 55.70 | 56.16 | 55.39 | 55.93 | 1,237,712 | +0.57(+1.03%) |
Nov 04, 2004 | 54.86 | 55.37 | 54.32 | 55.36 | 890,172 | +0.52(+0.94%) |
Nov 03, 2004 | 55.03 | 55.17 | 54.43 | 54.84 | 1,469,405 | +1.02(+1.89%) |
Nov 02, 2004 | 54.19 | 54.54 | 53.52 | 53.82 | 1,650,730 | +0.04(+0.07%) |
Nov 01, 2004 | 53.78 | 54.12 | 53.29 | 53.78 | 822,902 | +0.18(+0.33%) |
Oct 29, 2004 | 53.65 | 54.02 | 53.36 | 53.61 | 1,860,038 | -0.13(-0.25%) |
Oct 28, 2004 | 53.69 | 54.08 | 53.38 | 53.74 | 557,630 | -0.04(-0.08%) |
Oct 27, 2004 | 52.98 | 53.93 | 52.91 | 53.78 | 1,618,719 | +0.72(+1.36%) |
Oct 26, 2004 | 52.57 | 53.06 | 51.88 | 53.06 | 733,135 | +0.55(+1.04%) |
Oct 25, 2004 | 51.95 | 52.61 | 51.82 | 52.52 | 832,640 | +0.47(+0.91%) |
Oct 22, 2004 | 53.13 | 53.17 | 52.04 | 52.04 | 1,183,426 | -1.11(-2.08%) |
Oct 21, 2004 | 52.40 | 53.17 | 52.26 | 53.15 | 733,023 | +0.76(+1.45%) |
Oct 20, 2004 | 51.85 | 52.52 | 51.66 | 52.39 | 421,525 | +0.39(+0.76%) |
Oct 19, 2004 | 52.80 | 53.00 | 51.83 | 52.00 | 878,867 | -0.48(-0.92%) |
Oct 18, 2004 | 51.91 | 52.60 | 51.76 | 52.48 | 800,741 | +0.29(+0.56%) |
Oct 15, 2004 | 51.87 | 52.46 | 51.56 | 52.18 | 952,740 | +0.41(+0.79%) |
Oct 14, 2004 | 52.09 | 52.29 | 51.70 | 51.77 | 505,248 | -0.40(-0.77%) |
Oct 13, 2004 | 53.25 | 53.25 | 52.02 | 52.18 | 404,735 | -0.54(-1.02%) |
Oct 12, 2004 | 52.31 | 52.95 | 52.06 | 52.71 | 497,524 | -0.19(-0.35%) |
Oct 11, 2004 | 52.72 | 52.90 | 52.52 | 52.90 | 884,687 | +0.28(+0.53%) |
Oct 08, 2004 | 53.19 | 53.49 | 52.61 | 52.62 | 541,513 | -0.76(-1.42%) |
Oct 07, 2004 | 54.32 | 54.32 | 53.34 | 53.38 | 594,903 | -0.94(-1.73%) |
Oct 06, 2004 | 53.96 | 54.47 | 53.73 | 54.32 | 913,677 | +0.45(+0.83%) |
Oct 05, 2004 | 54.28 | 54.28 | 53.75 | 53.87 | 322,132 | -0.26(-0.48%) |
Oct 04, 2004 | 54.50 | 54.50 | 53.98 | 54.13 | 1,304,981 | +0.70(+1.30%) |