Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 49.99 | 49.62 | 49.09 | 49.28 | 7,293 | -0.22(-0.44%) |
Dec 30, 2004 | 49.18 | 49.98 | 48.88 | 49.49 | 6,599 | +0.35(+0.70%) |
Dec 29, 2004 | 48.57 | 49.19 | 48.15 | 49.15 | 17,018 | +0.82(+1.70%) |
Dec 28, 2004 | 48.12 | 48.33 | 47.69 | 48.33 | 5,094 | +0.33(+0.68%) |
Dec 27, 2004 | 46.96 | 48.00 | 46.96 | 48.00 | 6,714 | +0.49(+1.04%) |
Dec 23, 2004 | 47.42 | 47.51 | 47.14 | 47.51 | 11,345 | -0.35(-0.74%) |
Dec 22, 2004 | 47.50 | 47.87 | 46.86 | 47.86 | 22,807 | +0.19(+0.40%) |
Dec 21, 2004 | 46.60 | 47.67 | 46.60 | 47.67 | 5,788 | +0.35(+0.75%) |
Dec 20, 2004 | 46.90 | 47.63 | 46.90 | 47.32 | 18,176 | +0.26(+0.55%) |
Dec 17, 2004 | 46.56 | 47.74 | 46.56 | 47.06 | 15,513 | -0.21(-0.44%) |
Dec 16, 2004 | 46.25 | 47.50 | 46.25 | 47.26 | 10,998 | -0.24(-0.51%) |
Dec 15, 2004 | 46.73 | 47.51 | 46.73 | 47.51 | 4,283 | +0.11(+0.24%) |
Dec 14, 2004 | 46.05 | 47.45 | 46.05 | 47.39 | 7,641 | +0.53(+1.12%) |
Dec 13, 2004 | 45.84 | 47.29 | 45.84 | 46.87 | 9,377 | +0.05(+0.11%) |
Dec 10, 2004 | 47.16 | 47.26 | 46.29 | 46.81 | 7,178 | -0.40(-0.84%) |
Dec 09, 2004 | 47.35 | 47.35 | 46.64 | 47.21 | 1,968 | -0.07(-0.15%) |
Dec 08, 2004 | 47.35 | 47.35 | 46.56 | 47.28 | 9,030 | +1.02(+2.20%) |
Dec 07, 2004 | 46.26 | 47.17 | 46.26 | 46.26 | 8,798 | -0.80(-1.71%) |
Dec 06, 2004 | 47.07 | 47.39 | 46.85 | 47.07 | 9,609 | -0.05(-0.11%) |
Dec 03, 2004 | 47.07 | 47.29 | 46.86 | 47.12 | 5,788 | +0.04(+0.09%) |
Dec 02, 2004 | 46.54 | 47.21 | 46.09 | 47.07 | 8,567 | +1.18(+2.58%) |
Dec 01, 2004 | 45.01 | 46.56 | 45.01 | 45.89 | 6,599 | +0.61(+1.35%) |
Nov 30, 2004 | 45.78 | 46.59 | 45.28 | 45.28 | 3,357 | -1.26(-2.71%) |
Nov 29, 2004 | 45.88 | 46.59 | 44.98 | 46.54 | 3,241 | -0.05(-0.11%) |
Nov 26, 2004 | 46.47 | 46.62 | 45.90 | 46.59 | 1,505 | +0.51(+1.11%) |
Nov 24, 2004 | 45.00 | 46.08 | 45.00 | 46.08 | 3,820 | +0.17(+0.38%) |
Nov 23, 2004 | 44.95 | 46.25 | 44.95 | 45.91 | 8,567 | +0.35(+0.76%) |
Nov 22, 2004 | 44.93 | 45.69 | 44.93 | 45.56 | 8,451 | +0.07(+0.15%) |
Nov 19, 2004 | 44.92 | 46.60 | 44.92 | 45.49 | 4,399 | -0.26(-0.57%) |
Nov 18, 2004 | 46.18 | 46.55 | 45.40 | 45.75 | 3,241 | +0.25(+0.55%) |
Nov 17, 2004 | 46.18 | 46.19 | 45.29 | 45.50 | 8,104 | +0.01(+0.02%) |
Nov 16, 2004 | 45.57 | 45.72 | 45.35 | 45.49 | 3,241 | -1.13(-2.43%) |
Nov 15, 2004 | 45.05 | 46.62 | 45.05 | 46.62 | 7,872 | +0.33(+0.71%) |
Nov 12, 2004 | 45.01 | 46.61 | 45.01 | 46.30 | 11,345 | +0.15(+0.33%) |
Nov 11, 2004 | 44.91 | 46.15 | 44.91 | 46.15 | 5,788 | +0.38(+0.82%) |
Nov 10, 2004 | 45.77 | 45.77 | 45.10 | 45.77 | 8,914 | +0.55(+1.22%) |
Nov 09, 2004 | 44.92 | 45.41 | 44.92 | 45.22 | 3,704 | -0.01(-0.02%) |
Nov 08, 2004 | 45.88 | 45.88 | 45.23 | 45.23 | 10,419 | +0.01(+0.02%) |
Nov 05, 2004 | 45.56 | 45.56 | 45.16 | 45.22 | 6,367 | -0.07(-0.15%) |
Nov 04, 2004 | 44.93 | 45.78 | 44.93 | 45.29 | 7,409 | -0.35(-0.76%) |
Nov 03, 2004 | 45.91 | 45.91 | 45.35 | 45.63 | 10,882 | +0.48(+1.05%) |
Nov 02, 2004 | 44.91 | 45.67 | 44.91 | 45.16 | 8,683 | -0.02(-0.04%) |
Nov 01, 2004 | 44.98 | 45.46 | 44.98 | 45.17 | 8,104 | -0.48(-1.05%) |
Oct 29, 2004 | 45.55 | 45.87 | 45.47 | 45.65 | 4,399 | -0.01(-0.03%) |
Oct 28, 2004 | 45.78 | 46.10 | 45.49 | 45.67 | 9,030 | -0.36(-0.79%) |
Oct 27, 2004 | 45.36 | 46.52 | 45.36 | 46.03 | 4,746 | +0.48(+1.06%) |
Oct 26, 2004 | 45.76 | 46.44 | 45.47 | 45.55 | 5,094 | -0.15(-0.32%) |
Oct 25, 2004 | 45.40 | 45.69 | 45.26 | 45.69 | 6,599 | +0.17(+0.38%) |
Oct 22, 2004 | 45.35 | 45.58 | 45.13 | 45.52 | 10,998 | -0.03(-0.06%) |
Oct 21, 2004 | 46.04 | 46.69 | 45.40 | 45.55 | 6,830 | -0.49(-1.07%) |
Oct 20, 2004 | 46.49 | 46.49 | 45.43 | 46.04 | 16,787 | -0.60(-1.30%) |
Oct 19, 2004 | 46.02 | 47.04 | 46.02 | 46.64 | 1,505 | +0.64(+1.39%) |
Oct 18, 2004 | 46.63 | 46.64 | 46.00 | 46.00 | 1,273 | -0.55(-1.19%) |
Oct 15, 2004 | 46.60 | 46.60 | 46.55 | 46.56 | 463 | +0.14(+0.30%) |
Oct 14, 2004 | 47.13 | 47.13 | 46.01 | 46.42 | 3,820 | -0.02(-0.04%) |
Oct 13, 2004 | 46.64 | 47.11 | 46.43 | 46.43 | 6,483 | -0.72(-1.52%) |
Oct 12, 2004 | 47.36 | 47.36 | 46.24 | 47.15 | 6,251 | +0.75(+1.62%) |
Oct 11, 2004 | 46.81 | 47.17 | 46.18 | 46.40 | 5,788 | -0.51(-1.09%) |
Oct 08, 2004 | 47.07 | 47.07 | 46.42 | 46.91 | 4,283 | +0.24(+0.52%) |
Oct 07, 2004 | 46.42 | 47.46 | 46.42 | 46.67 | 4,862 | -0.36(-0.75%) |
Oct 06, 2004 | 46.40 | 47.25 | 46.40 | 47.02 | 6,714 | +0.07(+0.15%) |
Oct 05, 2004 | 47.33 | 47.50 | 46.50 | 46.95 | 11,809 | -0.36(-0.77%) |
Oct 04, 2004 | 47.48 | 47.50 | 46.40 | 47.32 | 12,735 | -0.02(-0.04%) |