Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 61.63 | 61.96 | 60.24 | 60.25 | 260,800 | -1.43(-2.32%) |
Dec 30, 2004 | 62.03 | 62.09 | 61.22 | 61.68 | 159,600 | -0.31(-0.50%) |
Dec 29, 2004 | 62.09 | 62.09 | 61.31 | 61.99 | 158,900 | -0.01(-0.02%) |
Dec 28, 2004 | 61.65 | 62.38 | 61.22 | 62.00 | 170,700 | +0.22(+0.36%) |
Dec 27, 2004 | 60.98 | 61.90 | 60.03 | 61.78 | 228,600 | +1.03(+1.70%) |
Dec 23, 2004 | 60.53 | 61.75 | 60.39 | 60.75 | 153,100 | +0.09(+0.15%) |
Dec 22, 2004 | 61.79 | 63.13 | 60.59 | 60.66 | 380,900 | -0.74(-1.21%) |
Dec 21, 2004 | 60.66 | 61.50 | 60.33 | 61.40 | 227,000 | +1.02(+1.69%) |
Dec 20, 2004 | 59.81 | 61.00 | 59.70 | 60.38 | 429,600 | +0.68(+1.14%) |
Dec 17, 2004 | 59.27 | 60.81 | 59.20 | 59.70 | 426,900 | -0.41(-0.68%) |
Dec 16, 2004 | 60.51 | 61.44 | 59.32 | 60.11 | 680,600 | -0.80(-1.31%) |
Dec 15, 2004 | 58.00 | 61.65 | 57.98 | 60.91 | 2,229,200 | +4.69(+8.34%) |
Dec 14, 2004 | 62.00 | 62.00 | 56.16 | 56.22 | 3,148,400 | -9.67(-14.68%) |
Dec 13, 2004 | 64.40 | 65.89 | 63.99 | 65.89 | 366,700 | +2.04(+3.19%) |
Dec 10, 2004 | 63.00 | 64.32 | 61.00 | 63.85 | 409,000 | +0.83(+1.32%) |
Dec 09, 2004 | 61.05 | 63.25 | 60.60 | 63.02 | 430,200 | +1.22(+1.97%) |
Dec 08, 2004 | 63.57 | 63.57 | 61.37 | 61.80 | 619,300 | -1.84(-2.89%) |
Dec 07, 2004 | 65.94 | 66.93 | 62.86 | 63.64 | 502,000 | -2.13(-3.24%) |
Dec 06, 2004 | 64.96 | 66.28 | 64.81 | 65.77 | 380,500 | +0.81(+1.25%) |
Dec 03, 2004 | 67.69 | 67.97 | 62.68 | 64.96 | 1,123,700 | -2.38(-3.53%) |
Dec 02, 2004 | 68.36 | 71.12 | 66.41 | 67.34 | 1,069,600 | -0.41(-0.61%) |
Dec 01, 2004 | 65.10 | 68.49 | 64.99 | 67.75 | 738,300 | +3.20(+4.96%) |
Nov 30, 2004 | 64.60 | 65.17 | 64.08 | 64.55 | 242,400 | -0.13(-0.20%) |
Nov 29, 2004 | 65.50 | 67.70 | 64.16 | 64.68 | 339,700 | -0.32(-0.49%) |
Nov 26, 2004 | 64.83 | 65.37 | 64.27 | 65.00 | 96,900 | +0.75(+1.17%) |
Nov 24, 2004 | 64.08 | 64.74 | 62.81 | 64.25 | 384,700 | +0.62(+0.97%) |
Nov 23, 2004 | 64.86 | 65.47 | 63.34 | 63.63 | 356,200 | -1.63(-2.50%) |
Nov 22, 2004 | 63.78 | 65.38 | 62.20 | 65.26 | 449,500 | +1.56(+2.45%) |
Nov 19, 2004 | 66.27 | 66.53 | 63.11 | 63.70 | 419,400 | -3.12(-4.67%) |
Nov 18, 2004 | 66.99 | 67.00 | 65.79 | 66.82 | 306,900 | +0.26(+0.39%) |
Nov 17, 2004 | 66.05 | 67.82 | 66.05 | 66.56 | 391,300 | +0.67(+1.02%) |
Nov 16, 2004 | 66.04 | 66.80 | 64.76 | 65.89 | 533,800 | -1.20(-1.79%) |
Nov 15, 2004 | 66.38 | 67.49 | 66.03 | 67.09 | 392,400 | +0.30(+0.45%) |
Nov 12, 2004 | 64.75 | 66.99 | 64.15 | 66.79 | 521,700 | +1.79(+2.75%) |
Nov 11, 2004 | 65.45 | 66.34 | 63.76 | 65.00 | 538,400 | -0.17(-0.26%) |
Nov 10, 2004 | 63.37 | 65.99 | 63.10 | 65.17 | 764,100 | +2.62(+4.19%) |
Nov 09, 2004 | 62.65 | 63.46 | 61.50 | 62.55 | 359,000 | -0.45(-0.71%) |
Nov 08, 2004 | 63.00 | 64.14 | 61.90 | 63.00 | 363,200 | -0.11(-0.17%) |
Nov 05, 2004 | 63.18 | 63.80 | 61.85 | 63.11 | 379,500 | +0.70(+1.12%) |
Nov 04, 2004 | 61.70 | 62.75 | 60.25 | 62.41 | 932,900 | +0.25(+0.40%) |
Nov 03, 2004 | 64.46 | 66.57 | 61.60 | 62.16 | 1,187,000 | -0.56(-0.89%) |
Nov 02, 2004 | 60.40 | 64.70 | 59.66 | 62.72 | 1,203,200 | +2.52(+4.19%) |
Nov 01, 2004 | 60.06 | 60.80 | 58.83 | 60.20 | 486,700 | +0.22(+0.37%) |
Oct 29, 2004 | 60.51 | 61.80 | 59.27 | 59.98 | 995,200 | -2.30(-3.69%) |
Oct 28, 2004 | 60.80 | 64.68 | 60.40 | 62.28 | 1,492,900 | +1.10(+1.80%) |
Oct 27, 2004 | 56.85 | 64.50 | 55.61 | 61.18 | 5,939,000 | +14.46(+30.95%) |
Oct 26, 2004 | 47.00 | 47.42 | 46.07 | 46.72 | 922,000 | -0.44(-0.93%) |
Oct 25, 2004 | 45.13 | 47.70 | 44.96 | 47.16 | 371,600 | +1.68(+3.69%) |
Oct 22, 2004 | 46.50 | 47.23 | 45.20 | 45.48 | 244,100 | -0.94(-2.02%) |
Oct 21, 2004 | 44.98 | 47.38 | 44.41 | 46.42 | 549,800 | +1.82(+4.08%) |
Oct 20, 2004 | 44.39 | 44.99 | 44.02 | 44.60 | 249,600 | +0.10(+0.22%) |
Oct 19, 2004 | 44.39 | 45.40 | 44.20 | 44.50 | 237,800 | +0.50(+1.14%) |
Oct 18, 2004 | 42.81 | 44.17 | 42.50 | 44.00 | 167,500 | +0.83(+1.92%) |
Oct 15, 2004 | 42.96 | 44.00 | 42.54 | 43.17 | 246,100 | +0.22(+0.51%) |
Oct 14, 2004 | 43.59 | 44.71 | 42.86 | 42.95 | 244,900 | -0.85(-1.94%) |
Oct 13, 2004 | 43.38 | 44.77 | 43.28 | 43.80 | 740,200 | +1.20(+2.82%) |
Oct 12, 2004 | 41.60 | 43.24 | 41.20 | 42.60 | 265,100 | +0.32(+0.76%) |
Oct 11, 2004 | 42.55 | 43.00 | 42.00 | 42.28 | 149,300 | -0.24(-0.56%) |
Oct 08, 2004 | 42.55 | 43.22 | 42.13 | 42.52 | 354,700 | -0.24(-0.56%) |
Oct 07, 2004 | 43.84 | 43.84 | 41.80 | 42.76 | 694,800 | -2.39(-5.29%) |
Oct 06, 2004 | 45.99 | 45.99 | 44.56 | 45.15 | 521,700 | -0.27(-0.59%) |
Oct 05, 2004 | 44.63 | 46.23 | 44.45 | 45.42 | 482,500 | +0.41(+0.91%) |
Oct 04, 2004 | 42.67 | 45.73 | 42.60 | 45.01 | 866,100 | +3.13(+7.47%) |