Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 71.32 | 71.88 | 70.86 | 71.28 | 259,465 | +0.13(+0.19%) |
Dec 30, 2004 | 71.10 | 71.43 | 71.08 | 71.15 | 128,598 | -0.05(-0.07%) |
Dec 29, 2004 | 71.39 | 71.52 | 71.02 | 71.20 | 180,188 | +0.07(+0.10%) |
Dec 28, 2004 | 71.02 | 71.27 | 70.91 | 71.13 | 216,044 | +0.32(+0.46%) |
Dec 27, 2004 | 71.56 | 71.65 | 70.80 | 70.80 | 239,646 | -0.59(-0.82%) |
Dec 23, 2004 | 71.15 | 71.66 | 71.03 | 71.39 | 264,609 | +0.36(+0.50%) |
Dec 22, 2004 | 70.72 | 71.38 | 70.70 | 71.03 | 520,141 | +0.62(+0.88%) |
Dec 21, 2004 | 69.40 | 70.47 | 69.40 | 70.41 | 350,392 | +1.06(+1.53%) |
Dec 20, 2004 | 69.17 | 69.92 | 69.15 | 69.35 | 391,089 | +0.51(+0.74%) |
Dec 17, 2004 | 68.68 | 69.40 | 68.68 | 68.84 | 734,976 | -0.25(-0.36%) |
Dec 16, 2004 | 69.07 | 69.27 | 68.72 | 69.09 | 461,591 | -0.35(-0.50%) |
Dec 15, 2004 | 69.38 | 69.60 | 68.99 | 69.44 | 536,481 | +0.06(+0.09%) |
Dec 14, 2004 | 69.07 | 69.47 | 69.01 | 69.38 | 451,909 | +0.46(+0.66%) |
Dec 13, 2004 | 69.07 | 69.14 | 68.51 | 68.93 | 631,795 | +0.30(+0.43%) |
Dec 10, 2004 | 69.18 | 69.21 | 68.54 | 68.63 | 577,481 | -0.68(-0.98%) |
Dec 09, 2004 | 68.75 | 69.46 | 68.29 | 69.31 | 408,034 | +0.50(+0.73%) |
Dec 08, 2004 | 68.94 | 69.16 | 68.69 | 68.81 | 384,735 | -0.01(-0.02%) |
Dec 07, 2004 | 69.90 | 70.03 | 68.82 | 68.82 | 339,196 | -1.18(-1.68%) |
Dec 06, 2004 | 69.73 | 70.20 | 69.70 | 70.00 | 284,882 | -0.01(-0.02%) |
Dec 03, 2004 | 70.33 | 70.74 | 69.85 | 70.01 | 351,753 | -0.65(-0.92%) |
Dec 02, 2004 | 71.11 | 71.43 | 70.52 | 70.66 | 409,849 | -0.40(-0.56%) |
Dec 01, 2004 | 69.86 | 71.07 | 69.73 | 71.05 | 356,595 | +1.38(+1.98%) |
Nov 30, 2004 | 69.53 | 69.93 | 68.97 | 69.67 | 411,211 | +0.07(+0.10%) |
Nov 29, 2004 | 70.13 | 70.33 | 69.31 | 69.60 | 448,278 | -0.50(-0.72%) |
Nov 26, 2004 | 70.06 | 70.69 | 70.06 | 70.10 | 113,166 | -0.09(-0.12%) |
Nov 24, 2004 | 70.14 | 70.73 | 70.00 | 70.19 | 457,204 | +0.05(+0.07%) |
Nov 23, 2004 | 69.67 | 70.18 | 69.19 | 70.14 | 381,860 | +0.38(+0.54%) |
Nov 22, 2004 | 69.12 | 69.77 | 68.78 | 69.77 | 460,381 | +0.86(+1.25%) |
Nov 19, 2004 | 70.39 | 70.49 | 68.91 | 68.91 | 331,934 | -1.30(-1.85%) |
Nov 18, 2004 | 70.45 | 70.46 | 70.03 | 70.21 | 302,583 | +0.03(+0.04%) |
Nov 17, 2004 | 70.20 | 70.82 | 69.87 | 70.18 | 330,572 | +0.31(+0.44%) |
Nov 16, 2004 | 69.90 | 70.00 | 69.52 | 69.87 | 336,019 | +0.03(+0.05%) |
Nov 15, 2004 | 70.16 | 70.20 | 69.50 | 69.84 | 453,875 | -0.42(-0.60%) |
Nov 12, 2004 | 70.26 | 70.40 | 69.77 | 70.26 | 550,248 | -0.09(-0.13%) |
Nov 11, 2004 | 70.29 | 70.49 | 69.81 | 70.35 | 325,126 | +0.06(+0.08%) |
Nov 10, 2004 | 70.06 | 70.49 | 70.00 | 70.29 | 460,230 | +0.33(+0.47%) |
Nov 09, 2004 | 70.20 | 70.39 | 69.67 | 69.96 | 425,584 | -0.06(-0.08%) |
Nov 08, 2004 | 69.69 | 70.12 | 69.65 | 70.02 | 284,428 | +0.34(+0.48%) |
Nov 05, 2004 | 70.29 | 70.30 | 69.28 | 69.69 | 515,451 | -0.61(-0.87%) |
Nov 04, 2004 | 68.91 | 70.29 | 68.54 | 70.29 | 495,481 | +1.82(+2.65%) |
Nov 03, 2004 | 68.09 | 69.10 | 68.09 | 68.48 | 456,901 | +0.39(+0.57%) |
Nov 02, 2004 | 67.75 | 68.87 | 67.72 | 68.09 | 556,451 | +0.34(+0.50%) |
Nov 01, 2004 | 68.08 | 68.15 | 67.46 | 67.75 | 332,842 | -0.33(-0.49%) |
Oct 29, 2004 | 67.75 | 68.18 | 67.51 | 68.08 | 489,126 | +0.33(+0.49%) |
Oct 28, 2004 | 66.97 | 67.84 | 66.47 | 67.75 | 441,923 | +0.95(+1.41%) |
Oct 27, 2004 | 65.60 | 66.96 | 65.54 | 66.80 | 396,536 | +1.04(+1.58%) |
Oct 26, 2004 | 64.64 | 65.77 | 64.63 | 65.77 | 380,347 | +0.99(+1.53%) |
Oct 25, 2004 | 64.18 | 64.91 | 63.92 | 64.78 | 306,517 | +0.48(+0.74%) |
Oct 22, 2004 | 65.50 | 65.58 | 64.29 | 64.30 | 510,156 | -1.07(-1.64%) |
Oct 21, 2004 | 65.62 | 65.74 | 64.88 | 65.37 | 381,255 | +0.08(+0.12%) |
Oct 20, 2004 | 65.37 | 65.44 | 64.66 | 65.29 | 490,488 | -0.48(-0.72%) |
Oct 19, 2004 | 66.54 | 66.89 | 65.73 | 65.77 | 462,348 | -0.88(-1.32%) |
Oct 18, 2004 | 65.90 | 66.72 | 65.84 | 66.65 | 472,484 | +0.35(+0.53%) |
Oct 15, 2004 | 65.44 | 66.92 | 65.44 | 66.30 | 652,370 | +0.85(+1.30%) |
Oct 14, 2004 | 65.32 | 66.00 | 65.21 | 65.44 | 923,788 | -0.29(-0.44%) |
Oct 13, 2004 | 66.89 | 66.89 | 65.69 | 65.73 | 711,374 | -1.49(-2.21%) |
Oct 12, 2004 | 66.49 | 67.34 | 66.21 | 67.22 | 969,478 | +1.24(+1.87%) |
Oct 11, 2004 | 65.50 | 66.36 | 65.33 | 65.98 | 442,528 | +0.50(+0.76%) |
Oct 08, 2004 | 65.60 | 66.06 | 65.46 | 65.49 | 593,820 | -0.11(-0.17%) |
Oct 07, 2004 | 65.44 | 66.00 | 65.15 | 65.60 | 810,924 | +0.39(+0.60%) |
Oct 06, 2004 | 64.52 | 65.22 | 64.46 | 65.21 | 507,735 | +0.69(+1.08%) |
Oct 05, 2004 | 64.46 | 64.78 | 64.19 | 64.52 | 319,074 | +0.06(+0.09%) |
Oct 04, 2004 | 64.76 | 64.76 | 64.38 | 64.46 | 490,942 | -0.05(-0.07%) |