Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 45.26 | 45.89 | 44.94 | 45.57 | 264,260 | +0.45(+0.99%) |
Dec 30, 2004 | 45.04 | 45.48 | 44.90 | 45.13 | 241,712 | +0.06(+0.13%) |
Dec 29, 2004 | 45.28 | 45.42 | 44.95 | 45.07 | 315,897 | -0.24(-0.53%) |
Dec 28, 2004 | 44.72 | 45.31 | 44.72 | 45.31 | 545,343 | +0.78(+1.75%) |
Dec 27, 2004 | 44.85 | 44.85 | 44.28 | 44.53 | 407,839 | -0.07(-0.15%) |
Dec 23, 2004 | 44.97 | 45.00 | 44.34 | 44.60 | 539,268 | -0.38(-0.84%) |
Dec 22, 2004 | 44.81 | 45.20 | 44.77 | 44.97 | 621,046 | +0.14(+0.31%) |
Dec 21, 2004 | 44.78 | 45.00 | 44.51 | 44.84 | 705,979 | +0.06(+0.13%) |
Dec 20, 2004 | 45.71 | 45.71 | 44.60 | 44.78 | 634,715 | -0.85(-1.86%) |
Dec 17, 2004 | 45.80 | 45.93 | 45.43 | 45.62 | 505,272 | -0.21(-0.45%) |
Dec 16, 2004 | 45.37 | 45.93 | 45.15 | 45.83 | 636,467 | +0.29(+0.64%) |
Dec 15, 2004 | 45.22 | 45.54 | 44.94 | 45.54 | 477,584 | +0.33(+0.72%) |
Dec 14, 2004 | 45.07 | 45.60 | 44.90 | 45.21 | 429,802 | +0.15(+0.34%) |
Dec 13, 2004 | 44.97 | 45.15 | 44.77 | 45.06 | 501,066 | +0.21(+0.46%) |
Dec 10, 2004 | 46.02 | 46.02 | 44.84 | 44.85 | 605,625 | -0.35(-0.78%) |
Dec 09, 2004 | 45.41 | 45.45 | 44.58 | 45.20 | 698,852 | -0.39(-0.86%) |
Dec 08, 2004 | 45.84 | 45.84 | 45.29 | 45.60 | 317,883 | +0.02(+0.04%) |
Dec 07, 2004 | 45.79 | 46.09 | 45.41 | 45.58 | 519,174 | +0.09(+0.21%) |
Dec 06, 2004 | 46.18 | 46.18 | 45.37 | 45.49 | 535,062 | -0.74(-1.59%) |
Dec 03, 2004 | 45.28 | 47.03 | 45.27 | 46.22 | 1,727,504 | +0.75(+1.66%) |
Dec 02, 2004 | 45.07 | 45.62 | 44.81 | 45.47 | 734,484 | +0.40(+0.89%) |
Dec 01, 2004 | 44.62 | 45.15 | 44.58 | 45.07 | 764,859 | +1.20(+2.73%) |
Nov 30, 2004 | 43.74 | 44.02 | 43.41 | 43.87 | 418,937 | +0.13(+0.29%) |
Nov 29, 2004 | 44.08 | 44.08 | 43.36 | 43.74 | 649,318 | -0.30(-0.68%) |
Nov 26, 2004 | 43.78 | 44.21 | 43.78 | 44.04 | 111,685 | +0.10(+0.23%) |
Nov 24, 2004 | 43.61 | 44.08 | 43.53 | 43.94 | 382,488 | +0.32(+0.73%) |
Nov 23, 2004 | 43.23 | 43.62 | 42.81 | 43.62 | 838,576 | +0.31(+0.71%) |
Nov 22, 2004 | 42.93 | 43.51 | 42.65 | 43.31 | 522,562 | +0.52(+1.22%) |
Nov 19, 2004 | 43.06 | 43.22 | 42.71 | 42.79 | 751,424 | +0.10(+0.24%) |
Nov 18, 2004 | 42.52 | 42.74 | 42.20 | 42.69 | 253,278 | +0.01(+0.02%) |
Nov 17, 2004 | 42.20 | 42.78 | 42.19 | 42.68 | 457,957 | +0.41(+0.97%) |
Nov 16, 2004 | 42.37 | 42.67 | 42.04 | 42.27 | 413,096 | -0.32(-0.74%) |
Nov 15, 2004 | 42.47 | 42.71 | 42.20 | 42.58 | 309,121 | +0.02(+0.04%) |
Nov 12, 2004 | 42.61 | 42.63 | 41.80 | 42.57 | 484,009 | -0.07(-0.16%) |
Nov 11, 2004 | 42.13 | 42.79 | 41.99 | 42.64 | 312,158 | +0.59(+1.40%) |
Nov 10, 2004 | 42.29 | 42.36 | 41.56 | 42.05 | 915,915 | -0.26(-0.61%) |
Nov 09, 2004 | 41.94 | 42.52 | 41.81 | 42.30 | 521,510 | +0.32(+0.75%) |
Nov 08, 2004 | 41.86 | 42.29 | 41.77 | 41.99 | 387,862 | -0.33(-0.79%) |
Nov 05, 2004 | 42.41 | 43.01 | 41.87 | 42.32 | 927,013 | +0.59(+1.42%) |
Nov 04, 2004 | 41.91 | 41.99 | 41.33 | 41.73 | 656,094 | -0.18(-0.43%) |
Nov 03, 2004 | 42.11 | 42.38 | 41.55 | 41.91 | 1,315,342 | +0.27(+0.64%) |
Nov 02, 2004 | 40.85 | 42.12 | 40.82 | 41.64 | 1,057,391 | +0.97(+2.38%) |
Nov 01, 2004 | 41.03 | 41.17 | 40.56 | 40.68 | 738,456 | -0.35(-0.86%) |
Oct 29, 2004 | 41.24 | 41.36 | 40.63 | 41.03 | 550,483 | -0.19(-0.46%) |
Oct 28, 2004 | 41.77 | 41.79 | 41.12 | 41.22 | 690,207 | -0.56(-1.33%) |
Oct 27, 2004 | 40.79 | 42.16 | 40.03 | 41.77 | 1,036,362 | +1.75(+4.39%) |
Oct 26, 2004 | 38.98 | 40.10 | 38.88 | 40.02 | 844,885 | +1.25(+3.22%) |
Oct 25, 2004 | 37.96 | 38.95 | 37.74 | 38.77 | 816,846 | +0.40(+1.05%) |
Oct 22, 2004 | 39.24 | 39.42 | 38.35 | 38.36 | 911,943 | -1.04(-2.65%) |
Oct 21, 2004 | 37.66 | 39.80 | 37.49 | 39.41 | 1,431,467 | +2.26(+6.08%) |
Oct 20, 2004 | 37.23 | 37.71 | 36.21 | 37.15 | 931,336 | -0.26(-0.69%) |
Oct 19, 2004 | 38.09 | 38.09 | 37.06 | 37.41 | 639,972 | -0.76(-2.00%) |
Oct 18, 2004 | 38.65 | 38.65 | 37.74 | 38.17 | 584,363 | -0.26(-0.67%) |
Oct 15, 2004 | 38.78 | 38.86 | 38.28 | 38.42 | 548,380 | -0.45(-1.17%) |
Oct 14, 2004 | 39.46 | 39.50 | 38.30 | 38.88 | 773,621 | -0.58(-1.47%) |
Oct 13, 2004 | 39.67 | 39.85 | 39.20 | 39.46 | 439,148 | -0.13(-0.32%) |
Oct 12, 2004 | 39.78 | 40.02 | 39.55 | 39.59 | 725,956 | -0.18(-0.45%) |
Oct 11, 2004 | 39.22 | 39.87 | 39.16 | 39.77 | 448,027 | +0.98(+2.52%) |
Oct 08, 2004 | 38.95 | 39.26 | 38.48 | 38.79 | 526,768 | -0.42(-1.07%) |
Oct 07, 2004 | 39.63 | 39.63 | 38.78 | 39.21 | 560,297 | -0.56(-1.40%) |
Oct 06, 2004 | 39.46 | 39.92 | 39.36 | 39.77 | 361,576 | +0.43(+1.09%) |
Oct 05, 2004 | 39.49 | 39.66 | 39.16 | 39.34 | 572,213 | +0.03(+0.07%) |
Oct 04, 2004 | 40.15 | 40.15 | 39.20 | 39.31 | 603,172 | -0.50(-1.27%) |