Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 45.27 | 45.90 | 44.94 | 45.58 | 264,223 | +0.45(+0.99%) |
Dec 30, 2004 | 45.05 | 45.48 | 44.91 | 45.13 | 241,679 | +0.06(+0.13%) |
Dec 29, 2004 | 45.29 | 45.42 | 44.95 | 45.07 | 315,853 | -0.24(-0.53%) |
Dec 28, 2004 | 44.73 | 45.31 | 44.73 | 45.31 | 545,268 | +0.78(+1.75%) |
Dec 27, 2004 | 44.86 | 44.86 | 44.29 | 44.53 | 407,783 | -0.07(-0.15%) |
Dec 23, 2004 | 44.98 | 45.00 | 44.35 | 44.60 | 539,194 | -0.38(-0.84%) |
Dec 22, 2004 | 44.82 | 45.20 | 44.77 | 44.98 | 620,961 | +0.14(+0.31%) |
Dec 21, 2004 | 44.78 | 45.00 | 44.52 | 44.84 | 705,881 | +0.06(+0.13%) |
Dec 20, 2004 | 45.72 | 45.72 | 44.60 | 44.78 | 634,627 | -0.85(-1.86%) |
Dec 17, 2004 | 45.81 | 45.94 | 45.43 | 45.63 | 505,202 | -0.21(-0.45%) |
Dec 16, 2004 | 45.37 | 45.94 | 45.16 | 45.84 | 636,379 | +0.29(+0.64%) |
Dec 15, 2004 | 45.23 | 45.54 | 44.94 | 45.54 | 477,518 | +0.33(+0.72%) |
Dec 14, 2004 | 45.07 | 45.60 | 44.90 | 45.22 | 429,743 | +0.15(+0.34%) |
Dec 13, 2004 | 44.98 | 45.16 | 44.77 | 45.06 | 500,997 | +0.21(+0.46%) |
Dec 10, 2004 | 46.02 | 46.02 | 44.84 | 44.86 | 605,542 | -0.35(-0.78%) |
Dec 09, 2004 | 45.42 | 45.46 | 44.59 | 45.21 | 698,756 | -0.39(-0.86%) |
Dec 08, 2004 | 45.84 | 45.84 | 45.30 | 45.60 | 317,839 | +0.02(+0.04%) |
Dec 07, 2004 | 45.80 | 46.10 | 45.42 | 45.59 | 519,102 | +0.09(+0.21%) |
Dec 06, 2004 | 46.19 | 46.19 | 45.37 | 45.49 | 534,989 | -0.74(-1.59%) |
Dec 03, 2004 | 45.29 | 47.03 | 45.28 | 46.23 | 1,727,267 | +0.75(+1.66%) |
Dec 02, 2004 | 45.07 | 45.63 | 44.82 | 45.48 | 734,383 | +0.40(+0.89%) |
Dec 01, 2004 | 44.63 | 45.16 | 44.59 | 45.07 | 764,753 | +1.20(+2.73%) |
Nov 30, 2004 | 43.75 | 44.03 | 43.42 | 43.87 | 418,880 | +0.13(+0.29%) |
Nov 29, 2004 | 44.09 | 44.09 | 43.36 | 43.75 | 649,229 | -0.30(-0.68%) |
Nov 26, 2004 | 43.79 | 44.22 | 43.79 | 44.05 | 111,670 | +0.10(+0.23%) |
Nov 24, 2004 | 43.62 | 44.09 | 43.54 | 43.94 | 382,435 | +0.32(+0.73%) |
Nov 23, 2004 | 43.23 | 43.63 | 42.81 | 43.63 | 838,460 | +0.31(+0.71%) |
Nov 22, 2004 | 42.93 | 43.52 | 42.66 | 43.32 | 522,490 | +0.52(+1.22%) |
Nov 19, 2004 | 43.06 | 43.22 | 42.72 | 42.80 | 751,320 | +0.10(+0.24%) |
Nov 18, 2004 | 42.53 | 42.74 | 42.21 | 42.69 | 253,243 | +0.01(+0.02%) |
Nov 17, 2004 | 42.21 | 42.79 | 42.20 | 42.68 | 457,894 | +0.41(+0.97%) |
Nov 16, 2004 | 42.38 | 42.68 | 42.04 | 42.27 | 413,039 | -0.32(-0.74%) |
Nov 15, 2004 | 42.48 | 42.72 | 42.21 | 42.59 | 309,078 | +0.02(+0.04%) |
Nov 12, 2004 | 42.62 | 42.63 | 41.80 | 42.57 | 483,943 | -0.07(-0.16%) |
Nov 11, 2004 | 42.14 | 42.80 | 42.00 | 42.64 | 312,115 | +0.59(+1.40%) |
Nov 10, 2004 | 42.30 | 42.37 | 41.56 | 42.05 | 915,789 | -0.26(-0.61%) |
Nov 09, 2004 | 41.95 | 42.53 | 41.82 | 42.31 | 521,439 | +0.32(+0.75%) |
Nov 08, 2004 | 41.86 | 42.30 | 41.78 | 41.99 | 387,808 | -0.33(-0.79%) |
Nov 05, 2004 | 42.41 | 43.02 | 41.87 | 42.33 | 926,886 | +0.59(+1.42%) |
Nov 04, 2004 | 41.91 | 41.99 | 41.33 | 41.73 | 656,004 | -0.18(-0.43%) |
Nov 03, 2004 | 42.12 | 42.39 | 41.55 | 41.91 | 1,315,161 | +0.27(+0.64%) |
Nov 02, 2004 | 40.85 | 42.13 | 40.83 | 41.65 | 1,057,245 | +0.97(+2.38%) |
Nov 01, 2004 | 41.03 | 41.18 | 40.56 | 40.68 | 738,354 | -0.35(-0.86%) |
Oct 29, 2004 | 41.25 | 41.37 | 40.64 | 41.03 | 550,407 | -0.19(-0.46%) |
Oct 28, 2004 | 41.78 | 41.79 | 41.13 | 41.22 | 690,112 | -0.56(-1.33%) |
Oct 27, 2004 | 40.79 | 42.16 | 40.03 | 41.78 | 1,036,220 | +1.75(+4.39%) |
Oct 26, 2004 | 38.99 | 40.11 | 38.88 | 40.02 | 844,768 | +1.25(+3.22%) |
Oct 25, 2004 | 37.97 | 38.95 | 37.75 | 38.77 | 816,734 | +0.40(+1.05%) |
Oct 22, 2004 | 39.24 | 39.42 | 38.35 | 38.37 | 911,817 | -1.04(-2.65%) |
Oct 21, 2004 | 37.67 | 39.81 | 37.50 | 39.41 | 1,431,270 | +2.26(+6.08%) |
Oct 20, 2004 | 37.23 | 37.71 | 36.21 | 37.15 | 931,207 | -0.26(-0.69%) |
Oct 19, 2004 | 38.10 | 38.10 | 37.06 | 37.41 | 639,884 | -0.76(-2.00%) |
Oct 18, 2004 | 38.65 | 38.65 | 37.75 | 38.17 | 584,282 | -0.26(-0.67%) |
Oct 15, 2004 | 38.78 | 38.87 | 38.28 | 38.43 | 548,305 | -0.45(-1.17%) |
Oct 14, 2004 | 39.47 | 39.51 | 38.31 | 38.88 | 773,514 | -0.58(-1.48%) |
Oct 13, 2004 | 39.68 | 39.85 | 39.21 | 39.47 | 439,088 | -0.13(-0.32%) |
Oct 12, 2004 | 39.78 | 40.02 | 39.55 | 39.59 | 725,856 | -0.18(-0.45%) |
Oct 11, 2004 | 39.23 | 39.88 | 39.17 | 39.77 | 447,965 | +0.98(+2.52%) |
Oct 08, 2004 | 38.95 | 39.27 | 38.49 | 38.80 | 526,695 | -0.42(-1.07%) |
Oct 07, 2004 | 39.64 | 39.64 | 38.79 | 39.22 | 560,219 | -0.56(-1.40%) |
Oct 06, 2004 | 39.47 | 39.93 | 39.36 | 39.77 | 361,526 | +0.43(+1.09%) |
Oct 05, 2004 | 39.49 | 39.66 | 39.17 | 39.35 | 572,134 | +0.03(+0.07%) |
Oct 04, 2004 | 40.15 | 40.15 | 39.20 | 39.32 | 603,089 | -0.51(-1.27%) |