Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 41.95 | 42.13 | 41.78 | 42.04 | 431,432 | +0.09(+0.20%) |
Dec 30, 2004 | 42.11 | 42.11 | 41.48 | 41.95 | 455,335 | -0.15(-0.36%) |
Dec 29, 2004 | 41.90 | 42.20 | 41.62 | 42.11 | 314,625 | +0.20(+0.47%) |
Dec 28, 2004 | 41.06 | 41.95 | 41.06 | 41.91 | 457,219 | +0.74(+1.79%) |
Dec 27, 2004 | 42.03 | 42.03 | 41.12 | 41.17 | 641,614 | -0.91(-2.16%) |
Dec 23, 2004 | 41.50 | 42.20 | 41.40 | 42.08 | 662,456 | +0.57(+1.37%) |
Dec 22, 2004 | 40.77 | 41.51 | 40.77 | 41.51 | 857,683 | +0.74(+1.81%) |
Dec 21, 2004 | 40.26 | 40.82 | 40.03 | 40.77 | 776,083 | +0.67(+1.67%) |
Dec 20, 2004 | 40.08 | 40.39 | 39.79 | 40.10 | 712,263 | +0.09(+0.23%) |
Dec 17, 2004 | 40.26 | 40.59 | 39.85 | 40.01 | 1,250,376 | -0.79(-1.94%) |
Dec 16, 2004 | 41.57 | 41.68 | 40.42 | 40.80 | 1,075,637 | +0.40(+0.99%) |
Dec 15, 2004 | 40.98 | 41.10 | 40.14 | 40.40 | 740,170 | -0.62(-1.51%) |
Dec 14, 2004 | 40.65 | 41.14 | 40.47 | 41.02 | 820,239 | +0.34(+0.84%) |
Dec 13, 2004 | 40.76 | 40.82 | 39.96 | 40.68 | 704,021 | +0.21(+0.52%) |
Dec 10, 2004 | 42.17 | 42.17 | 40.27 | 40.47 | 996,392 | -0.97(-2.34%) |
Dec 09, 2004 | 41.40 | 41.55 | 41.10 | 41.44 | 630,546 | -0.03(-0.08%) |
Dec 08, 2004 | 41.22 | 41.67 | 41.21 | 41.47 | 447,917 | +0.25(+0.60%) |
Dec 07, 2004 | 41.78 | 41.87 | 41.20 | 41.22 | 559,896 | -0.62(-1.48%) |
Dec 06, 2004 | 42.00 | 42.06 | 41.52 | 41.84 | 614,414 | -0.03(-0.06%) |
Dec 03, 2004 | 41.71 | 42.14 | 41.65 | 41.87 | 474,999 | +0.05(+0.12%) |
Dec 02, 2004 | 42.22 | 42.22 | 41.62 | 41.82 | 1,269,334 | -0.40(-0.95%) |
Dec 01, 2004 | 41.40 | 42.22 | 41.40 | 42.22 | 579,443 | +0.76(+1.82%) |
Nov 30, 2004 | 41.23 | 41.66 | 41.18 | 41.46 | 658,805 | +0.21(+0.51%) |
Nov 29, 2004 | 41.95 | 41.95 | 41.12 | 41.25 | 480,062 | -0.65(-1.56%) |
Nov 26, 2004 | 41.83 | 42.00 | 41.45 | 41.90 | 245,035 | +0.21(+0.51%) |
Nov 24, 2004 | 40.72 | 41.71 | 40.66 | 41.69 | 920,208 | +0.97(+2.38%) |
Nov 23, 2004 | 40.26 | 40.76 | 40.26 | 40.72 | 834,722 | +0.59(+1.48%) |
Nov 22, 2004 | 39.94 | 40.24 | 39.92 | 40.13 | 759,363 | +0.20(+0.49%) |
Nov 19, 2004 | 40.68 | 40.81 | 39.69 | 39.93 | 1,103,190 | -0.57(-1.40%) |
Nov 18, 2004 | 40.81 | 40.91 | 40.25 | 40.50 | 596,045 | -0.69(-1.67%) |
Nov 17, 2004 | 41.53 | 41.90 | 41.06 | 41.19 | 516,094 | -0.11(-0.27%) |
Nov 16, 2004 | 41.91 | 41.91 | 41.30 | 41.30 | 540,585 | -0.64(-1.52%) |
Nov 15, 2004 | 42.34 | 42.34 | 41.70 | 41.94 | 572,849 | -0.37(-0.86%) |
Nov 12, 2004 | 41.12 | 42.30 | 40.82 | 42.30 | 866,161 | +1.22(+2.98%) |
Nov 11, 2004 | 40.72 | 41.18 | 40.70 | 41.08 | 274,237 | +0.48(+1.17%) |
Nov 10, 2004 | 40.72 | 40.97 | 40.26 | 40.60 | 702,372 | -0.08(-0.19%) |
Nov 09, 2004 | 40.76 | 40.97 | 40.55 | 40.68 | 700,135 | +0.03(+0.06%) |
Nov 08, 2004 | 41.10 | 41.10 | 40.42 | 40.65 | 552,125 | -0.06(-0.15%) |
Nov 05, 2004 | 40.76 | 41.48 | 40.54 | 40.71 | 770,785 | +0.03(+0.06%) |
Nov 04, 2004 | 39.29 | 40.75 | 39.11 | 40.69 | 838,373 | +1.49(+3.81%) |
Nov 03, 2004 | 39.54 | 39.70 | 38.96 | 39.19 | 1,030,539 | -0.35(-0.88%) |
Nov 02, 2004 | 39.07 | 39.88 | 39.00 | 39.54 | 611,470 | +0.40(+1.02%) |
Nov 01, 2004 | 39.73 | 39.73 | 38.98 | 39.14 | 1,079,052 | -0.70(-1.77%) |
Oct 29, 2004 | 39.92 | 40.17 | 39.64 | 39.85 | 712,028 | -0.07(-0.17%) |
Oct 28, 2004 | 40.34 | 40.35 | 39.32 | 39.92 | 1,563,471 | -1.08(-2.63%) |
Oct 27, 2004 | 40.37 | 41.27 | 40.12 | 40.99 | 1,372,247 | +0.63(+1.56%) |
Oct 26, 2004 | 39.19 | 40.43 | 39.06 | 40.37 | 1,340,926 | +1.42(+3.64%) |
Oct 25, 2004 | 38.47 | 39.02 | 38.31 | 38.95 | 524,571 | +0.25(+0.64%) |
Oct 22, 2004 | 39.45 | 39.76 | 38.60 | 38.70 | 617,475 | -0.89(-2.25%) |
Oct 21, 2004 | 39.02 | 39.66 | 38.85 | 39.59 | 686,830 | +0.67(+1.72%) |
Oct 20, 2004 | 38.42 | 38.92 | 38.05 | 38.92 | 751,709 | +0.33(+0.86%) |
Oct 19, 2004 | 38.79 | 39.07 | 38.43 | 38.59 | 723,450 | -0.02(-0.04%) |
Oct 18, 2004 | 38.77 | 38.94 | 38.30 | 38.61 | 542,587 | -0.20(-0.53%) |
Oct 15, 2004 | 38.17 | 38.86 | 38.16 | 38.81 | 651,034 | +0.86(+2.26%) |
Oct 14, 2004 | 38.16 | 38.31 | 37.91 | 37.95 | 659,747 | -0.20(-0.53%) |
Oct 13, 2004 | 38.54 | 38.90 | 38.03 | 38.16 | 769,960 | -0.29(-0.75%) |
Oct 12, 2004 | 38.47 | 38.52 | 38.10 | 38.45 | 559,425 | -0.09(-0.24%) |
Oct 11, 2004 | 38.56 | 38.73 | 38.34 | 38.54 | 979,436 | +0.11(+0.29%) |
Oct 08, 2004 | 39.38 | 39.41 | 38.34 | 38.43 | 1,046,906 | -0.96(-2.44%) |
Oct 07, 2004 | 39.41 | 39.75 | 39.30 | 39.39 | 1,008,638 | +0.15(+0.39%) |
Oct 06, 2004 | 38.96 | 39.42 | 38.94 | 39.24 | 758,068 | +0.34(+0.87%) |
Oct 05, 2004 | 39.34 | 39.34 | 38.70 | 38.90 | 778,556 | -0.48(-1.23%) |
Oct 04, 2004 | 39.44 | 39.86 | 39.27 | 39.38 | 677,645 | +0.14(+0.37%) |