Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 65.75 | 66.00 | 65.70 | 65.75 | 114,259 | +0.40(+0.61%) |
Dec 30, 2004 | 65.35 | 66.00 | 65.20 | 65.35 | 167,752 | +0.00(+0.00%) |
Dec 29, 2004 | 65.35 | 66.00 | 65.20 | 65.35 | 167,752 | -0.20(-0.31%) |
Dec 28, 2004 | 65.55 | 65.70 | 64.85 | 65.55 | 326,348 | +0.00(+0.00%) |
Dec 27, 2004 | 65.55 | 65.70 | 64.85 | 65.55 | 326,348 | +1.55(+2.42%) |
Dec 23, 2004 | 64.00 | 66.70 | 63.40 | 64.00 | 191,999 | +0.00(+0.00%) |
Dec 22, 2004 | 64.00 | 66.70 | 63.40 | 64.00 | 191,999 | +0.25(+0.39%) |
Dec 21, 2004 | 63.75 | 64.25 | 63.50 | 63.75 | 169,238 | -0.60(-0.93%) |
Dec 20, 2004 | 64.35 | 64.55 | 60.63 | 64.35 | 166,298 | +0.10(+0.16%) |
Dec 17, 2004 | 64.25 | 64.80 | 63.90 | 64.25 | 163,776 | -1.35(-2.06%) |
Dec 16, 2004 | 65.60 | 65.70 | 64.95 | 65.60 | 174,449 | +0.00(+0.00%) |
Dec 15, 2004 | 65.60 | 65.70 | 64.95 | 65.60 | 174,449 | +0.30(+0.46%) |
Dec 14, 2004 | 65.30 | 65.35 | 64.75 | 65.30 | 77,573 | +1.25(+1.95%) |
Dec 13, 2004 | 64.05 | 64.30 | 63.85 | 64.05 | 100,861 | -0.40(-0.62%) |
Dec 10, 2004 | 64.45 | 64.45 | 63.70 | 64.45 | 122,938 | +0.45(+0.70%) |
Dec 09, 2004 | 64.00 | 64.75 | 63.30 | 64.00 | 129,781 | +0.00(+0.00%) |
Dec 08, 2004 | 64.00 | 64.75 | 63.30 | 64.00 | 129,781 | -1.25(-1.92%) |
Dec 07, 2004 | 65.25 | 65.60 | 62.11 | 65.25 | 113,141 | +0.00(+0.00%) |
Dec 06, 2004 | 65.25 | 65.60 | 62.11 | 65.25 | 113,141 | +0.50(+0.77%) |
Dec 03, 2004 | 64.75 | 65.05 | 64.30 | 64.75 | 107,341 | +0.00(+0.00%) |
Dec 02, 2004 | 64.75 | 65.05 | 64.30 | 64.75 | 107,341 | +0.65(+1.01%) |
Dec 01, 2004 | 64.10 | 64.20 | 63.75 | 64.10 | 95,111 | -0.80(-1.23%) |
Nov 30, 2004 | 64.90 | 65.40 | 64.85 | 64.90 | 99,310 | +0.00(+0.00%) |
Nov 29, 2004 | 64.90 | 65.40 | 64.85 | 64.90 | 99,310 | +0.80(+1.25%) |
Nov 26, 2004 | 64.10 | 65.00 | 63.85 | 64.10 | 92,441 | -0.45(-0.70%) |
Nov 24, 2004 | 64.55 | 64.95 | 64.20 | 64.55 | 99,717 | +0.00(+0.00%) |
Nov 23, 2004 | 64.55 | 64.65 | 64.20 | 64.55 | 99,747 | +0.00(+0.00%) |
Nov 22, 2004 | 64.55 | 64.65 | 64.20 | 64.55 | 99,747 | -0.35(-0.54%) |
Nov 19, 2004 | 64.90 | 65.80 | 64.80 | 64.90 | 91,342 | -1.05(-1.59%) |
Nov 18, 2004 | 65.95 | 65.95 | 65.35 | 65.95 | 133,546 | +0.00(+0.00%) |
Nov 17, 2004 | 65.95 | 65.95 | 65.35 | 65.95 | 133,546 | +0.70(+1.07%) |
Nov 16, 2004 | 65.25 | 65.40 | 65.00 | 65.25 | 99,233 | +0.00(+0.00%) |
Nov 15, 2004 | 65.25 | 65.40 | 65.00 | 65.25 | 99,233 | -0.25(-0.38%) |
Nov 12, 2004 | 65.50 | 65.50 | 64.32 | 65.50 | 150,424 | +0.00(+0.00%) |
Nov 11, 2004 | 65.50 | 65.50 | 64.32 | 65.50 | 150,424 | +1.17(+1.83%) |
Nov 10, 2004 | 64.33 | 64.40 | 63.95 | 64.33 | 145,507 | +0.33(+0.51%) |
Nov 09, 2004 | 64.00 | 64.15 | 63.30 | 64.00 | 372,027 | +0.00(+0.00%) |
Nov 08, 2004 | 64.00 | 64.15 | 63.30 | 64.00 | 372,027 | +0.80(+1.27%) |
Nov 05, 2004 | 63.20 | 63.20 | 62.58 | 63.20 | 201,707 | +0.00(+0.00%) |
Nov 04, 2004 | 63.20 | 63.20 | 62.58 | 63.20 | 201,707 | +1.25(+2.02%) |
Nov 03, 2004 | 61.95 | 61.95 | 60.75 | 61.95 | 160,845 | +0.90(+1.47%) |
Nov 02, 2004 | 61.05 | 66.25 | 60.20 | 61.05 | 118,262 | +1.75(+2.95%) |
Nov 01, 2004 | 59.30 | 59.70 | 59.00 | 59.30 | 136,383 | +0.00(+0.00%) |
Oct 29, 2004 | 59.30 | 59.70 | 59.00 | 59.30 | 136,383 | -0.30(-0.50%) |
Oct 28, 2004 | 59.60 | 59.80 | 58.80 | 59.60 | 93,280 | -0.15(-0.25%) |
Oct 27, 2004 | 59.75 | 59.80 | 59.30 | 59.75 | 152,760 | +0.00(+0.00%) |
Oct 26, 2004 | 59.75 | 59.80 | 59.30 | 59.75 | 152,760 | +0.95(+1.62%) |
Oct 25, 2004 | 58.80 | 59.50 | 58.55 | 58.80 | 94,611 | -0.75(-1.26%) |
Oct 22, 2004 | 59.55 | 59.80 | 59.00 | 59.55 | 150,144 | +0.95(+1.62%) |
Oct 21, 2004 | 58.60 | 58.95 | 58.30 | 58.60 | 172,902 | +0.80(+1.38%) |
Oct 20, 2004 | 57.80 | 58.20 | 57.25 | 57.80 | 200,534 | +0.00(+0.00%) |
Oct 19, 2004 | 57.80 | 58.20 | 57.25 | 57.80 | 200,534 | +1.00(+1.76%) |
Oct 18, 2004 | 56.80 | 56.90 | 56.25 | 56.80 | 196,720 | +0.00(+0.00%) |
Oct 15, 2004 | 56.80 | 56.90 | 56.25 | 56.80 | 196,720 | +0.95(+1.70%) |
Oct 14, 2004 | 55.85 | 56.15 | 55.70 | 55.85 | 84,658 | -0.04(-0.07%) |
Oct 13, 2004 | 55.89 | 56.00 | 55.55 | 55.89 | 154,596 | +0.00(+0.00%) |
Oct 12, 2004 | 55.89 | 56.00 | 55.55 | 55.89 | 154,596 | -1.01(-1.78%) |
Oct 11, 2004 | 56.90 | 57.55 | 56.78 | 56.90 | 241,817 | +0.45(+0.80%) |
Oct 08, 2004 | 56.45 | 58.00 | 56.40 | 56.45 | 254,047 | +0.00(+0.00%) |
Oct 07, 2004 | 56.45 | 58.00 | 56.40 | 56.45 | 254,047 | -1.35(-2.34%) |
Oct 06, 2004 | 57.80 | 58.25 | 57.70 | 57.80 | 158,787 | +0.00(+0.00%) |
Oct 05, 2004 | 57.80 | 58.25 | 57.70 | 57.80 | 158,787 | -0.20(-0.34%) |
Oct 04, 2004 | 58.00 | 58.05 | 57.30 | 58.00 | 115,571 | +0.45(+0.78%) |