Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 45.62 | 46.25 | 45.29 | 45.93 | 262,193 | +0.45(+0.99%) |
Dec 30, 2004 | 45.40 | 45.84 | 45.26 | 45.48 | 239,822 | +0.06(+0.13%) |
Dec 29, 2004 | 45.64 | 45.78 | 45.30 | 45.42 | 313,426 | -0.24(-0.53%) |
Dec 28, 2004 | 45.08 | 45.66 | 45.08 | 45.66 | 541,077 | +0.79(+1.75%) |
Dec 27, 2004 | 45.21 | 45.21 | 44.63 | 44.88 | 404,649 | -0.07(-0.15%) |
Dec 23, 2004 | 45.33 | 45.35 | 44.69 | 44.95 | 535,050 | -0.38(-0.84%) |
Dec 22, 2004 | 45.16 | 45.55 | 45.12 | 45.33 | 616,188 | +0.14(+0.31%) |
Dec 21, 2004 | 45.13 | 45.35 | 44.86 | 45.19 | 700,457 | +0.06(+0.13%) |
Dec 20, 2004 | 46.07 | 46.07 | 44.95 | 45.13 | 629,750 | -0.85(-1.86%) |
Dec 17, 2004 | 46.16 | 46.29 | 45.78 | 45.98 | 501,320 | -0.21(-0.45%) |
Dec 16, 2004 | 45.72 | 46.29 | 45.51 | 46.19 | 631,489 | +0.29(+0.64%) |
Dec 15, 2004 | 45.58 | 45.90 | 45.29 | 45.90 | 473,848 | +0.33(+0.72%) |
Dec 14, 2004 | 45.42 | 45.96 | 45.25 | 45.57 | 426,440 | +0.16(+0.34%) |
Dec 13, 2004 | 45.33 | 45.51 | 45.12 | 45.41 | 497,147 | +0.21(+0.46%) |
Dec 10, 2004 | 46.38 | 46.38 | 45.19 | 45.21 | 600,888 | -0.35(-0.78%) |
Dec 09, 2004 | 45.77 | 45.81 | 44.93 | 45.56 | 693,386 | -0.40(-0.86%) |
Dec 08, 2004 | 46.20 | 46.20 | 45.65 | 45.96 | 315,396 | +0.02(+0.04%) |
Dec 07, 2004 | 46.16 | 46.46 | 45.77 | 45.94 | 515,113 | +0.09(+0.21%) |
Dec 06, 2004 | 46.54 | 46.54 | 45.72 | 45.85 | 530,877 | -0.74(-1.59%) |
Dec 03, 2004 | 45.64 | 47.40 | 45.63 | 46.59 | 1,713,992 | +0.76(+1.66%) |
Dec 02, 2004 | 45.42 | 45.98 | 45.16 | 45.83 | 728,739 | +0.41(+0.89%) |
Dec 01, 2004 | 44.97 | 45.51 | 44.93 | 45.42 | 758,876 | +1.21(+2.73%) |
Nov 30, 2004 | 44.09 | 44.37 | 43.76 | 44.21 | 415,660 | +0.13(+0.29%) |
Nov 29, 2004 | 44.43 | 44.43 | 43.70 | 44.09 | 644,239 | -0.30(-0.68%) |
Nov 26, 2004 | 44.13 | 44.56 | 44.13 | 44.39 | 110,812 | +0.10(+0.23%) |
Nov 24, 2004 | 43.96 | 44.43 | 43.88 | 44.28 | 379,496 | +0.32(+0.73%) |
Nov 23, 2004 | 43.57 | 43.96 | 43.14 | 43.96 | 832,017 | +0.31(+0.71%) |
Nov 22, 2004 | 43.27 | 43.85 | 42.99 | 43.65 | 518,475 | +0.53(+1.22%) |
Nov 19, 2004 | 43.39 | 43.56 | 43.05 | 43.13 | 745,546 | +0.10(+0.24%) |
Nov 18, 2004 | 42.86 | 43.08 | 42.53 | 43.02 | 251,297 | +0.01(+0.02%) |
Nov 17, 2004 | 42.53 | 43.12 | 42.52 | 43.02 | 454,375 | +0.41(+0.97%) |
Nov 16, 2004 | 42.70 | 43.01 | 42.37 | 42.60 | 409,865 | -0.32(-0.74%) |
Nov 15, 2004 | 42.81 | 43.05 | 42.53 | 42.92 | 306,703 | +0.02(+0.04%) |
Nov 12, 2004 | 42.95 | 42.96 | 42.13 | 42.90 | 480,224 | -0.07(-0.16%) |
Nov 11, 2004 | 42.46 | 43.13 | 42.33 | 42.97 | 309,717 | +0.60(+1.40%) |
Nov 10, 2004 | 42.63 | 42.70 | 41.89 | 42.38 | 908,751 | -0.26(-0.61%) |
Nov 09, 2004 | 42.27 | 42.86 | 42.14 | 42.64 | 517,431 | +0.32(+0.75%) |
Nov 08, 2004 | 42.19 | 42.63 | 42.10 | 42.32 | 384,828 | -0.34(-0.79%) |
Nov 05, 2004 | 42.74 | 43.35 | 42.20 | 42.65 | 919,762 | +0.60(+1.42%) |
Nov 04, 2004 | 42.24 | 42.32 | 41.65 | 42.06 | 650,962 | -0.18(-0.43%) |
Nov 03, 2004 | 42.45 | 42.71 | 41.88 | 42.24 | 1,305,054 | +0.27(+0.64%) |
Nov 02, 2004 | 41.17 | 42.45 | 41.14 | 41.97 | 1,049,120 | +0.97(+2.38%) |
Nov 01, 2004 | 41.35 | 41.50 | 40.88 | 41.00 | 732,680 | -0.35(-0.86%) |
Oct 29, 2004 | 41.57 | 41.69 | 40.95 | 41.35 | 546,178 | -0.19(-0.46%) |
Oct 28, 2004 | 42.10 | 42.12 | 41.45 | 41.54 | 684,808 | -0.56(-1.33%) |
Oct 27, 2004 | 41.11 | 42.49 | 40.34 | 42.10 | 1,028,256 | +1.77(+4.39%) |
Oct 26, 2004 | 39.29 | 40.42 | 39.18 | 40.33 | 838,276 | +1.26(+3.22%) |
Oct 25, 2004 | 38.26 | 39.25 | 38.04 | 39.07 | 810,457 | +0.41(+1.05%) |
Oct 22, 2004 | 39.55 | 39.73 | 38.65 | 38.67 | 904,810 | -1.05(-2.65%) |
Oct 21, 2004 | 37.96 | 40.12 | 37.79 | 39.72 | 1,420,271 | +2.28(+6.08%) |
Oct 20, 2004 | 37.52 | 38.00 | 36.49 | 37.44 | 924,051 | -0.26(-0.69%) |
Oct 19, 2004 | 38.39 | 38.39 | 37.35 | 37.70 | 634,966 | -0.77(-2.00%) |
Oct 18, 2004 | 38.95 | 38.95 | 38.04 | 38.47 | 579,792 | -0.26(-0.67%) |
Oct 15, 2004 | 39.08 | 39.17 | 38.58 | 38.73 | 544,091 | -0.46(-1.17%) |
Oct 14, 2004 | 39.77 | 39.81 | 38.61 | 39.18 | 767,570 | -0.59(-1.48%) |
Oct 13, 2004 | 39.99 | 40.16 | 39.51 | 39.77 | 435,713 | -0.13(-0.32%) |
Oct 12, 2004 | 40.09 | 40.33 | 39.86 | 39.90 | 720,278 | -0.18(-0.45%) |
Oct 11, 2004 | 39.53 | 40.19 | 39.47 | 40.08 | 444,523 | +0.98(+2.52%) |
Oct 08, 2004 | 39.25 | 39.57 | 38.79 | 39.10 | 522,647 | -0.42(-1.07%) |
Oct 07, 2004 | 39.94 | 39.94 | 39.09 | 39.52 | 555,914 | -0.56(-1.40%) |
Oct 06, 2004 | 39.77 | 40.24 | 39.67 | 40.08 | 358,748 | +0.43(+1.09%) |
Oct 05, 2004 | 39.80 | 39.97 | 39.47 | 39.65 | 567,737 | +0.03(+0.07%) |
Oct 04, 2004 | 40.46 | 40.46 | 39.50 | 39.62 | 598,454 | -0.51(-1.27%) |