Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 44.45 | 44.79 | 44.33 | 44.53 | 225,025 | +0.05(+0.12%) |
Dec 30, 2004 | 44.12 | 44.59 | 44.12 | 44.48 | 233,095 | +0.29(+0.66%) |
Dec 29, 2004 | 43.86 | 44.35 | 43.86 | 44.19 | 117,190 | +0.15(+0.33%) |
Dec 28, 2004 | 43.61 | 44.06 | 43.61 | 44.04 | 178,125 | +0.45(+1.04%) |
Dec 27, 2004 | 44.08 | 44.08 | 43.49 | 43.59 | 207,481 | -0.49(-1.11%) |
Dec 23, 2004 | 43.97 | 44.37 | 43.86 | 44.08 | 274,615 | +0.10(+0.23%) |
Dec 22, 2004 | 43.09 | 43.97 | 43.05 | 43.97 | 489,582 | +0.67(+1.54%) |
Dec 21, 2004 | 42.92 | 43.32 | 42.84 | 43.31 | 312,859 | +0.30(+0.70%) |
Dec 20, 2004 | 43.61 | 43.61 | 42.71 | 43.01 | 229,235 | -0.64(-1.47%) |
Dec 17, 2004 | 42.77 | 43.65 | 42.73 | 43.65 | 413,559 | +0.50(+1.17%) |
Dec 16, 2004 | 42.71 | 43.18 | 42.50 | 43.14 | 365,139 | +0.56(+1.33%) |
Dec 15, 2004 | 42.42 | 42.66 | 42.39 | 42.58 | 269,702 | +0.17(+0.40%) |
Dec 14, 2004 | 42.65 | 42.69 | 42.24 | 42.41 | 355,783 | -0.15(-0.36%) |
Dec 13, 2004 | 42.54 | 42.75 | 42.45 | 42.56 | 264,205 | +0.17(+0.40%) |
Dec 10, 2004 | 41.51 | 43.08 | 41.51 | 42.39 | 499,991 | +0.07(+0.16%) |
Dec 09, 2004 | 41.76 | 42.38 | 41.72 | 42.32 | 655,193 | +0.56(+1.35%) |
Dec 08, 2004 | 41.81 | 41.90 | 41.60 | 41.76 | 801,038 | -0.27(-0.63%) |
Dec 07, 2004 | 42.32 | 42.54 | 41.82 | 42.02 | 711,917 | -0.50(-1.19%) |
Dec 06, 2004 | 42.40 | 42.59 | 42.37 | 42.53 | 305,725 | -0.04(-0.10%) |
Dec 03, 2004 | 42.76 | 42.80 | 42.49 | 42.57 | 187,482 | -0.19(-0.44%) |
Dec 02, 2004 | 43.09 | 43.16 | 42.75 | 42.76 | 362,215 | -0.16(-0.38%) |
Dec 01, 2004 | 42.93 | 43.18 | 42.42 | 42.92 | 465,371 | -0.13(-0.30%) |
Nov 30, 2004 | 43.86 | 43.86 | 43.05 | 43.05 | 546,774 | -0.81(-1.85%) |
Nov 29, 2004 | 43.52 | 43.94 | 43.45 | 43.86 | 246,077 | +0.38(+0.89%) |
Nov 26, 2004 | 43.62 | 43.95 | 43.37 | 43.48 | 89,121 | -0.03(-0.06%) |
Nov 24, 2004 | 43.11 | 43.76 | 43.08 | 43.50 | 284,556 | +0.48(+1.11%) |
Nov 23, 2004 | 43.25 | 43.52 | 42.69 | 43.02 | 477,886 | -0.22(-0.51%) |
Nov 22, 2004 | 42.95 | 43.29 | 42.92 | 43.25 | 476,599 | +0.30(+0.70%) |
Nov 19, 2004 | 42.79 | 43.07 | 42.79 | 42.95 | 455,898 | +0.03(+0.06%) |
Nov 18, 2004 | 42.70 | 42.92 | 42.67 | 42.92 | 399,174 | +0.22(+0.52%) |
Nov 17, 2004 | 42.17 | 42.80 | 42.16 | 42.70 | 329,584 | +0.50(+1.20%) |
Nov 16, 2004 | 42.07 | 42.53 | 42.03 | 42.20 | 650,397 | -0.37(-0.86%) |
Nov 15, 2004 | 42.41 | 42.75 | 42.32 | 42.56 | 362,215 | +0.11(+0.26%) |
Nov 12, 2004 | 41.72 | 42.62 | 41.55 | 42.45 | 789,693 | +0.81(+1.95%) |
Nov 11, 2004 | 41.38 | 41.73 | 41.30 | 41.64 | 548,411 | +0.44(+1.08%) |
Nov 10, 2004 | 41.02 | 41.47 | 40.91 | 41.19 | 424,436 | +0.23(+0.56%) |
Nov 09, 2004 | 41.37 | 41.38 | 40.91 | 40.96 | 373,560 | -0.36(-0.87%) |
Nov 08, 2004 | 41.04 | 41.60 | 40.84 | 41.32 | 1,189,920 | +0.40(+0.98%) |
Nov 05, 2004 | 40.83 | 41.21 | 40.78 | 40.92 | 583,498 | +0.09(+0.23%) |
Nov 04, 2004 | 40.56 | 40.95 | 40.56 | 40.83 | 457,535 | +0.27(+0.65%) |
Nov 03, 2004 | 40.53 | 40.61 | 40.27 | 40.56 | 743,846 | +0.21(+0.53%) |
Nov 02, 2004 | 40.23 | 40.63 | 40.23 | 40.35 | 902,908 | -0.15(-0.38%) |
Nov 01, 2004 | 40.61 | 41.10 | 40.12 | 40.50 | 779,518 | +0.47(+1.17%) |
Oct 29, 2004 | 41.04 | 41.08 | 39.85 | 40.03 | 1,126,646 | -1.02(-2.48%) |
Oct 28, 2004 | 40.91 | 41.98 | 40.31 | 41.05 | 1,825,464 | -1.57(-3.69%) |
Oct 27, 2004 | 42.68 | 42.74 | 42.28 | 42.62 | 463,266 | +0.03(+0.06%) |
Oct 26, 2004 | 41.90 | 42.60 | 41.90 | 42.60 | 977,526 | +1.38(+3.34%) |
Oct 25, 2004 | 41.04 | 41.30 | 40.84 | 41.22 | 598,118 | +0.15(+0.35%) |
Oct 22, 2004 | 41.47 | 41.55 | 41.04 | 41.07 | 297,772 | -0.18(-0.44%) |
Oct 21, 2004 | 41.55 | 41.55 | 40.96 | 41.25 | 396,952 | -0.29(-0.70%) |
Oct 20, 2004 | 40.90 | 41.85 | 40.49 | 41.55 | 934,135 | +0.64(+1.57%) |
Oct 19, 2004 | 41.81 | 41.98 | 40.01 | 40.90 | 1,688,625 | -1.01(-2.41%) |
Oct 18, 2004 | 42.43 | 42.43 | 41.82 | 41.91 | 594,960 | -0.44(-1.03%) |
Oct 15, 2004 | 41.78 | 42.75 | 41.03 | 42.35 | 1,532,721 | +0.56(+1.35%) |
Oct 14, 2004 | 42.79 | 42.96 | 41.72 | 41.78 | 1,245,826 | -1.23(-2.86%) |
Oct 13, 2004 | 42.84 | 43.09 | 42.76 | 43.02 | 375,665 | +0.30(+0.70%) |
Oct 12, 2004 | 43.01 | 43.13 | 42.67 | 42.72 | 644,550 | -0.44(-1.01%) |
Oct 11, 2004 | 42.80 | 43.26 | 42.00 | 43.15 | 426,893 | +0.41(+0.96%) |
Oct 08, 2004 | 43.48 | 43.48 | 42.64 | 42.74 | 857,762 | -0.74(-1.69%) |
Oct 07, 2004 | 43.93 | 44.02 | 43.45 | 43.48 | 442,097 | -0.45(-1.03%) |
Oct 06, 2004 | 44.16 | 44.25 | 43.86 | 43.93 | 348,765 | -0.36(-0.81%) |
Oct 05, 2004 | 44.29 | 44.51 | 44.16 | 44.29 | 650,982 | -0.04(-0.10%) |
Oct 04, 2004 | 44.14 | 44.54 | 44.12 | 44.33 | 470,985 | +0.31(+0.70%) |