Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 44.32 | 45.04 | 44.23 | 44.52 | 119,900 | +0.20(+0.46%) |
Dec 30, 2004 | 44.51 | 45.00 | 44.32 | 44.32 | 194,708 | -0.31(-0.69%) |
Dec 29, 2004 | 44.51 | 44.75 | 44.09 | 44.63 | 174,032 | +0.02(+0.04%) |
Dec 28, 2004 | 43.93 | 44.75 | 43.84 | 44.61 | 193,357 | +0.77(+1.76%) |
Dec 27, 2004 | 44.47 | 44.60 | 43.84 | 43.84 | 206,137 | -0.60(-1.34%) |
Dec 23, 2004 | 44.66 | 45.17 | 44.38 | 44.44 | 257,359 | -0.08(-0.17%) |
Dec 22, 2004 | 45.63 | 46.15 | 44.18 | 44.51 | 481,055 | -1.12(-2.45%) |
Dec 21, 2004 | 43.55 | 45.93 | 43.50 | 45.63 | 1,297,292 | -3.88(-7.83%) |
Dec 20, 2004 | 49.98 | 50.15 | 49.42 | 49.51 | 92,574 | -0.47(-0.94%) |
Dec 17, 2004 | 49.65 | 50.14 | 49.22 | 49.98 | 95,795 | +0.38(+0.78%) |
Dec 16, 2004 | 50.00 | 50.15 | 49.46 | 49.60 | 41,040 | -0.45(-0.90%) |
Dec 15, 2004 | 49.62 | 50.09 | 49.13 | 50.05 | 111,068 | +0.38(+0.78%) |
Dec 14, 2004 | 49.47 | 50.05 | 49.35 | 49.66 | 95,068 | +0.14(+0.29%) |
Dec 13, 2004 | 49.63 | 50.36 | 49.37 | 49.52 | 216,111 | -0.12(-0.23%) |
Dec 10, 2004 | 48.86 | 49.64 | 48.12 | 49.63 | 77,717 | +0.77(+1.58%) |
Dec 09, 2004 | 49.18 | 49.18 | 48.21 | 48.86 | 80,106 | -0.13(-0.26%) |
Dec 08, 2004 | 47.98 | 49.18 | 47.98 | 48.99 | 101,406 | +1.11(+2.31%) |
Dec 07, 2004 | 48.80 | 49.04 | 47.82 | 47.88 | 98,600 | -0.96(-1.97%) |
Dec 06, 2004 | 49.04 | 49.10 | 48.44 | 48.85 | 65,768 | -0.31(-0.63%) |
Dec 03, 2004 | 49.47 | 49.60 | 49.09 | 49.15 | 50,703 | -0.23(-0.47%) |
Dec 02, 2004 | 49.23 | 49.65 | 49.23 | 49.38 | 91,327 | +0.04(+0.08%) |
Dec 01, 2004 | 48.71 | 49.35 | 48.71 | 49.35 | 195,331 | +0.73(+1.50%) |
Nov 30, 2004 | 48.99 | 49.62 | 48.61 | 48.61 | 146,914 | -0.29(-0.59%) |
Nov 29, 2004 | 49.13 | 49.30 | 48.65 | 48.90 | 90,704 | -0.10(-0.20%) |
Nov 26, 2004 | 49.08 | 49.19 | 48.98 | 49.00 | 16,416 | -0.04(-0.08%) |
Nov 24, 2004 | 48.32 | 49.54 | 48.32 | 49.04 | 76,574 | +0.38(+0.79%) |
Nov 23, 2004 | 48.30 | 49.37 | 48.12 | 48.65 | 144,524 | +0.43(+0.90%) |
Nov 22, 2004 | 47.69 | 48.45 | 47.62 | 48.22 | 152,628 | +0.38(+0.80%) |
Nov 19, 2004 | 48.03 | 48.05 | 47.80 | 47.83 | 197,617 | -0.29(-0.60%) |
Nov 18, 2004 | 48.03 | 48.14 | 47.58 | 48.12 | 131,225 | +0.19(+0.40%) |
Nov 17, 2004 | 47.64 | 48.75 | 47.55 | 47.93 | 160,317 | +0.25(+0.52%) |
Nov 16, 2004 | 47.64 | 48.08 | 47.64 | 47.68 | 110,964 | +0.01(+0.02%) |
Nov 15, 2004 | 47.64 | 47.97 | 47.38 | 47.67 | 207,383 | -0.45(-0.94%) |
Nov 12, 2004 | 46.49 | 48.12 | 46.24 | 48.12 | 413,832 | +1.76(+3.80%) |
Nov 11, 2004 | 45.62 | 46.40 | 45.26 | 46.36 | 97,042 | +0.65(+1.43%) |
Nov 10, 2004 | 45.43 | 45.81 | 45.36 | 45.71 | 65,976 | +0.35(+0.76%) |
Nov 09, 2004 | 45.53 | 45.86 | 45.36 | 45.36 | 106,601 | -0.17(-0.38%) |
Nov 08, 2004 | 45.62 | 45.62 | 45.11 | 45.53 | 109,822 | -0.04(-0.08%) |
Nov 05, 2004 | 45.81 | 45.86 | 45.26 | 45.57 | 118,965 | -0.19(-0.42%) |
Nov 04, 2004 | 45.91 | 45.96 | 45.61 | 45.77 | 178,291 | -0.14(-0.31%) |
Nov 03, 2004 | 44.90 | 45.91 | 44.88 | 45.91 | 88,210 | +1.25(+2.80%) |
Nov 02, 2004 | 44.37 | 44.92 | 44.37 | 44.66 | 91,327 | +0.22(+0.50%) |
Nov 01, 2004 | 44.37 | 44.90 | 43.89 | 44.44 | 166,135 | -0.01(-0.02%) |
Oct 29, 2004 | 44.27 | 44.67 | 44.09 | 44.45 | 73,353 | +0.07(+0.15%) |
Oct 28, 2004 | 44.42 | 44.47 | 43.95 | 44.38 | 98,185 | -0.17(-0.39%) |
Oct 27, 2004 | 43.41 | 44.61 | 43.41 | 44.55 | 138,706 | +1.02(+2.34%) |
Oct 26, 2004 | 42.18 | 43.65 | 41.77 | 43.53 | 102,445 | +1.45(+3.45%) |
Oct 25, 2004 | 42.26 | 42.74 | 42.01 | 42.08 | 108,367 | -0.17(-0.41%) |
Oct 22, 2004 | 42.88 | 43.17 | 42.12 | 42.25 | 159,278 | -0.83(-1.92%) |
Oct 21, 2004 | 43.46 | 43.47 | 42.73 | 43.08 | 257,255 | -0.79(-1.80%) |
Oct 20, 2004 | 43.31 | 44.42 | 43.21 | 43.87 | 94,652 | +0.51(+1.18%) |
Oct 19, 2004 | 43.94 | 44.37 | 43.24 | 43.36 | 66,391 | -0.67(-1.53%) |
Oct 18, 2004 | 43.45 | 44.07 | 42.94 | 44.03 | 112,003 | +0.59(+1.35%) |
Oct 15, 2004 | 43.56 | 43.86 | 43.16 | 43.45 | 81,561 | -0.07(-0.15%) |
Oct 14, 2004 | 43.32 | 43.81 | 43.21 | 43.51 | 60,781 | +0.19(+0.44%) |
Oct 13, 2004 | 43.94 | 44.49 | 43.21 | 43.32 | 88,106 | -0.49(-1.12%) |
Oct 12, 2004 | 44.37 | 44.39 | 43.46 | 43.81 | 96,107 | -0.71(-1.60%) |
Oct 11, 2004 | 43.60 | 44.52 | 43.60 | 44.52 | 50,806 | +0.95(+2.19%) |
Oct 08, 2004 | 44.03 | 44.47 | 43.57 | 43.57 | 87,171 | -0.60(-1.35%) |
Oct 07, 2004 | 45.14 | 45.14 | 44.08 | 44.17 | 80,418 | -1.02(-2.26%) |
Oct 06, 2004 | 45.22 | 45.35 | 44.49 | 45.19 | 134,238 | -0.17(-0.38%) |
Oct 05, 2004 | 45.52 | 45.78 | 45.01 | 45.36 | 129,355 | -0.27(-0.59%) |
Oct 04, 2004 | 45.71 | 46.18 | 45.23 | 45.63 | 267,126 | +0.36(+0.79%) |