Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 41.04 | 41.07 | 40.96 | 41.07 | 3,496 | -0.02(-0.04%) |
Dec 30, 2004 | 41.06 | 41.09 | 40.97 | 41.09 | 7,122 | +0.15(+0.36%) |
Dec 29, 2004 | 40.94 | 40.96 | 40.94 | 40.94 | 3,108 | -0.02(-0.06%) |
Dec 28, 2004 | 40.78 | 40.96 | 40.78 | 40.96 | 20,073 | +0.20(+0.49%) |
Dec 27, 2004 | 41.36 | 41.77 | 40.75 | 40.76 | 24,088 | -0.10(-0.25%) |
Dec 23, 2004 | 40.89 | 40.92 | 40.86 | 40.86 | 13,598 | +0.15(+0.36%) |
Dec 22, 2004 | 40.71 | 40.84 | 40.61 | 40.72 | 52,839 | -0.16(-0.40%) |
Dec 21, 2004 | 40.75 | 40.93 | 40.62 | 40.88 | 7,252 | +0.30(+0.74%) |
Dec 20, 2004 | 40.80 | 40.80 | 40.55 | 40.58 | 9,065 | -0.08(-0.21%) |
Dec 17, 2004 | 40.84 | 40.84 | 40.51 | 40.66 | 5,050 | -0.18(-0.43%) |
Dec 16, 2004 | 40.85 | 40.94 | 40.65 | 40.84 | 27,455 | -0.06(-0.15%) |
Dec 15, 2004 | 40.89 | 40.90 | 40.69 | 40.90 | 11,396 | +0.04(+0.09%) |
Dec 14, 2004 | 40.68 | 40.86 | 40.63 | 40.86 | 4,921 | +0.32(+0.80%) |
Dec 13, 2004 | 40.43 | 40.58 | 40.43 | 40.54 | 4,273 | +0.28(+0.69%) |
Dec 10, 2004 | 40.24 | 40.32 | 40.19 | 40.26 | 16,577 | +0.08(+0.21%) |
Dec 09, 2004 | 39.91 | 40.17 | 39.85 | 40.17 | 518 | +0.16(+0.41%) |
Dec 08, 2004 | 39.92 | 40.11 | 39.90 | 40.01 | 19,426 | +0.05(+0.12%) |
Dec 07, 2004 | 40.35 | 40.35 | 39.94 | 39.97 | 8,806 | -0.39(-0.96%) |
Dec 06, 2004 | 40.17 | 40.41 | 40.17 | 40.35 | 15,152 | -0.05(-0.11%) |
Dec 03, 2004 | 40.48 | 40.48 | 40.25 | 40.40 | 6,086 | +0.08(+0.19%) |
Dec 02, 2004 | 40.24 | 40.44 | 40.24 | 40.32 | 8,547 | +0.05(+0.11%) |
Dec 01, 2004 | 39.97 | 40.28 | 39.97 | 40.28 | 6,475 | +0.47(+1.18%) |
Nov 30, 2004 | 39.82 | 39.89 | 39.80 | 39.80 | 20,203 | -0.17(-0.42%) |
Nov 29, 2004 | 40.19 | 40.19 | 39.76 | 39.97 | 14,763 | -0.12(-0.29%) |
Nov 26, 2004 | 40.11 | 40.13 | 40.06 | 40.09 | 3,367 | +0.15(+0.39%) |
Nov 24, 2004 | 39.87 | 39.94 | 39.87 | 39.94 | 5,309 | +0.20(+0.51%) |
Nov 23, 2004 | 39.86 | 39.90 | 39.68 | 39.73 | 8,547 | -0.04(-0.10%) |
Nov 22, 2004 | 39.60 | 39.77 | 39.49 | 39.77 | 4,144 | +0.17(+0.43%) |
Nov 19, 2004 | 39.85 | 39.87 | 39.53 | 39.60 | 10,749 | -0.42(-1.06%) |
Nov 18, 2004 | 39.90 | 40.03 | 39.90 | 40.03 | 17,354 | +0.11(+0.27%) |
Nov 17, 2004 | 40.00 | 40.17 | 39.91 | 39.92 | 16,447 | +0.22(+0.56%) |
Nov 16, 2004 | 39.96 | 39.96 | 39.70 | 39.70 | 4,532 | -0.30(-0.75%) |
Nov 15, 2004 | 39.96 | 40.00 | 39.90 | 40.00 | 6,086 | +0.05(+0.14%) |
Nov 12, 2004 | 39.58 | 39.94 | 39.58 | 39.94 | 20,980 | +0.32(+0.80%) |
Nov 11, 2004 | 39.40 | 39.67 | 39.40 | 39.63 | 4,403 | +0.36(+0.92%) |
Nov 10, 2004 | 39.33 | 39.49 | 39.26 | 39.26 | 8,029 | -0.08(-0.20%) |
Nov 09, 2004 | 39.23 | 39.40 | 39.23 | 39.34 | 7,511 | +0.03(+0.08%) |
Nov 08, 2004 | 39.20 | 39.38 | 39.20 | 39.31 | 43,126 | -0.04(-0.10%) |
Nov 05, 2004 | 39.36 | 39.52 | 39.27 | 39.35 | 42,349 | +0.19(+0.49%) |
Nov 04, 2004 | 38.68 | 39.16 | 38.58 | 39.16 | 24,088 | +0.68(+1.77%) |
Nov 03, 2004 | 38.85 | 38.85 | 38.48 | 38.48 | 34,449 | +0.39(+1.01%) |
Nov 02, 2004 | 38.07 | 38.48 | 38.07 | 38.09 | 62,164 | +0.02(+0.04%) |
Nov 01, 2004 | 38.20 | 38.20 | 38.03 | 38.07 | 14,116 | +0.01(+0.02%) |
Oct 29, 2004 | 38.13 | 38.14 | 37.95 | 38.07 | 3,626 | +0.09(+0.24%) |
Oct 28, 2004 | 37.92 | 38.16 | 37.81 | 37.97 | 6,475 | -0.01(-0.02%) |
Oct 27, 2004 | 37.43 | 37.98 | 37.41 | 37.98 | 16,059 | +0.50(+1.34%) |
Oct 26, 2004 | 36.95 | 37.48 | 36.95 | 37.48 | 116,946 | +0.48(+1.29%) |
Oct 25, 2004 | 36.95 | 37.01 | 36.82 | 37.00 | 24,477 | -0.02(-0.06%) |
Oct 22, 2004 | 37.29 | 37.33 | 36.99 | 37.02 | 8,418 | -0.29(-0.79%) |
Oct 21, 2004 | 37.29 | 37.32 | 37.14 | 37.32 | 7,381 | +0.14(+0.37%) |
Oct 20, 2004 | 37.13 | 37.27 | 36.89 | 37.18 | 30,693 | -0.06(-0.17%) |
Oct 19, 2004 | 37.69 | 37.69 | 37.24 | 37.24 | 17,483 | -0.30(-0.80%) |
Oct 18, 2004 | 37.29 | 37.55 | 37.23 | 37.54 | 2,978 | +0.19(+0.50%) |
Oct 15, 2004 | 37.33 | 37.52 | 37.25 | 37.36 | 13,468 | +0.18(+0.48%) |
Oct 14, 2004 | 37.55 | 37.55 | 37.18 | 37.18 | 2,978 | -0.39(-1.05%) |
Oct 13, 2004 | 37.87 | 37.87 | 37.46 | 37.57 | 2,849 | -0.28(-0.73%) |
Oct 12, 2004 | 37.71 | 37.85 | 37.66 | 37.85 | 5,180 | -0.03(-0.08%) |
Oct 11, 2004 | 38.01 | 38.01 | 37.87 | 37.88 | 7,640 | +0.12(+0.31%) |
Oct 08, 2004 | 37.99 | 38.21 | 37.77 | 37.77 | 6,216 | -0.46(-1.19%) |
Oct 07, 2004 | 38.32 | 38.32 | 38.22 | 38.22 | 18,390 | -0.16(-0.43%) |
Oct 06, 2004 | 38.24 | 38.38 | 38.24 | 38.38 | 2,590 | +0.16(+0.43%) |
Oct 05, 2004 | 38.38 | 38.38 | 38.22 | 38.22 | 9,454 | -0.07(-0.18%) |
Oct 04, 2004 | 38.49 | 38.49 | 38.29 | 38.29 | 13,080 | +0.14(+0.36%) |