Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 58.55 | 58.75 | 58.49 | 58.67 | 21,400 | +0.09(+0.15%) |
Dec 30, 2004 | 58.48 | 58.64 | 58.40 | 58.58 | 52,200 | +0.18(+0.31%) |
Dec 29, 2004 | 58.20 | 58.60 | 58.20 | 58.40 | 34,700 | +0.10(+0.17%) |
Dec 28, 2004 | 58.45 | 58.61 | 58.10 | 58.30 | 41,100 | -0.29(-0.49%) |
Dec 27, 2004 | 59.00 | 59.00 | 57.75 | 58.59 | 46,800 | -0.53(-0.90%) |
Dec 23, 2004 | 59.00 | 59.12 | 58.18 | 59.12 | 61,900 | +0.13(+0.22%) |
Dec 22, 2004 | 59.25 | 59.90 | 58.57 | 58.99 | 64,700 | -0.33(-0.56%) |
Dec 21, 2004 | 58.60 | 59.34 | 58.60 | 59.32 | 56,500 | +0.61(+1.04%) |
Dec 20, 2004 | 58.01 | 58.88 | 58.01 | 58.71 | 39,500 | +0.42(+0.72%) |
Dec 17, 2004 | 58.26 | 58.41 | 58.00 | 58.29 | 37,900 | +0.29(+0.50%) |
Dec 16, 2004 | 58.17 | 58.28 | 57.90 | 58.00 | 47,900 | -0.10(-0.17%) |
Dec 15, 2004 | 57.02 | 58.18 | 56.96 | 58.10 | 61,000 | +0.90(+1.57%) |
Dec 14, 2004 | 56.50 | 57.24 | 56.45 | 57.20 | 56,900 | +0.50(+0.88%) |
Dec 13, 2004 | 57.16 | 57.25 | 56.67 | 56.70 | 58,800 | -0.46(-0.80%) |
Dec 10, 2004 | 57.40 | 57.80 | 57.16 | 57.16 | 54,300 | -0.19(-0.33%) |
Dec 09, 2004 | 56.32 | 57.70 | 56.25 | 57.35 | 71,300 | +0.90(+1.59%) |
Dec 08, 2004 | 55.85 | 56.69 | 55.80 | 56.45 | 61,300 | +0.42(+0.75%) |
Dec 07, 2004 | 56.00 | 56.19 | 55.86 | 56.03 | 71,500 | +0.03(+0.05%) |
Dec 06, 2004 | 56.49 | 56.65 | 55.61 | 56.00 | 85,400 | -0.24(-0.43%) |
Dec 03, 2004 | 56.20 | 56.57 | 55.87 | 56.24 | 128,100 | +0.04(+0.07%) |
Dec 02, 2004 | 57.48 | 57.48 | 54.50 | 56.20 | 268,300 | -1.50(-2.60%) |
Dec 01, 2004 | 58.24 | 58.25 | 57.60 | 57.70 | 70,600 | -0.52(-0.89%) |
Nov 30, 2004 | 58.70 | 58.73 | 57.61 | 58.22 | 78,700 | -0.55(-0.94%) |
Nov 29, 2004 | 59.35 | 59.35 | 58.19 | 58.77 | 69,800 | -0.57(-0.96%) |
Nov 26, 2004 | 59.95 | 59.95 | 59.22 | 59.34 | 48,000 | +0.34(+0.58%) |
Nov 24, 2004 | 59.20 | 59.20 | 58.65 | 59.00 | 59,500 | -0.20(-0.34%) |
Nov 23, 2004 | 59.30 | 59.40 | 59.04 | 59.20 | 92,100 | +0.02(+0.03%) |
Nov 22, 2004 | 58.40 | 59.40 | 58.22 | 59.18 | 61,200 | +0.89(+1.53%) |
Nov 19, 2004 | 58.10 | 58.49 | 57.93 | 58.29 | 71,900 | +0.24(+0.41%) |
Nov 18, 2004 | 58.20 | 58.49 | 57.96 | 58.05 | 73,700 | -0.05(-0.09%) |
Nov 17, 2004 | 58.25 | 58.25 | 57.90 | 58.10 | 88,000 | +0.23(+0.40%) |
Nov 16, 2004 | 58.15 | 58.26 | 57.65 | 57.87 | 98,500 | -0.28(-0.48%) |
Nov 15, 2004 | 57.94 | 58.40 | 57.66 | 58.15 | 139,300 | +0.50(+0.87%) |
Nov 12, 2004 | 57.80 | 57.81 | 57.23 | 57.65 | 147,700 | +0.25(+0.44%) |
Nov 11, 2004 | 57.06 | 57.40 | 56.76 | 57.40 | 108,700 | +0.40(+0.70%) |
Nov 10, 2004 | 56.95 | 57.25 | 56.78 | 57.00 | 96,100 | +0.01(+0.02%) |
Nov 09, 2004 | 57.55 | 57.55 | 56.55 | 56.99 | 80,500 | -0.50(-0.87%) |
Nov 08, 2004 | 57.50 | 57.50 | 57.06 | 57.49 | 87,800 | +0.09(+0.16%) |
Nov 05, 2004 | 56.45 | 57.55 | 56.28 | 57.40 | 131,600 | +0.95(+1.68%) |
Nov 04, 2004 | 57.00 | 57.24 | 56.25 | 56.45 | 155,900 | -0.61(-1.07%) |
Nov 03, 2004 | 57.15 | 57.38 | 56.95 | 57.06 | 104,600 | +0.36(+0.63%) |
Nov 02, 2004 | 56.81 | 57.15 | 56.30 | 56.70 | 137,400 | -0.05(-0.09%) |
Nov 01, 2004 | 55.95 | 56.95 | 55.87 | 56.75 | 253,900 | +1.35(+2.44%) |
Oct 29, 2004 | 54.00 | 55.95 | 54.00 | 55.40 | 317,000 | +0.30(+0.54%) |
Oct 28, 2004 | 55.25 | 56.10 | 54.60 | 55.10 | 156,500 | -0.02(-0.04%) |
Oct 27, 2004 | 54.80 | 55.20 | 54.77 | 55.12 | 77,300 | +0.37(+0.68%) |
Oct 26, 2004 | 54.90 | 54.97 | 54.70 | 54.75 | 135,000 | +0.25(+0.46%) |
Oct 25, 2004 | 54.60 | 54.85 | 54.40 | 54.50 | 102,200 | -0.20(-0.37%) |
Oct 22, 2004 | 54.60 | 54.84 | 54.37 | 54.70 | 114,300 | +0.17(+0.31%) |
Oct 21, 2004 | 54.60 | 54.82 | 54.38 | 54.53 | 87,600 | -0.07(-0.13%) |
Oct 20, 2004 | 53.15 | 54.60 | 53.02 | 54.60 | 128,100 | +1.59(+3.00%) |
Oct 19, 2004 | 53.45 | 53.65 | 53.00 | 53.01 | 164,100 | -0.65(-1.21%) |
Oct 18, 2004 | 54.40 | 54.72 | 53.50 | 53.66 | 115,700 | -0.55(-1.01%) |
Oct 15, 2004 | 54.47 | 54.56 | 54.16 | 54.21 | 54,200 | -0.15(-0.28%) |
Oct 14, 2004 | 54.70 | 54.70 | 54.33 | 54.36 | 82,700 | -0.09(-0.17%) |
Oct 13, 2004 | 54.65 | 54.65 | 54.12 | 54.45 | 162,600 | -0.20(-0.37%) |
Oct 12, 2004 | 54.64 | 54.69 | 54.08 | 54.65 | 130,500 | +0.02(+0.04%) |
Oct 11, 2004 | 54.30 | 54.75 | 54.30 | 54.63 | 137,900 | +0.09(+0.17%) |
Oct 08, 2004 | 54.52 | 54.61 | 54.40 | 54.54 | 131,000 | +0.00(+0.00%) |
Oct 07, 2004 | 54.74 | 54.85 | 54.50 | 54.54 | 114,500 | -0.18(-0.33%) |
Oct 06, 2004 | 54.50 | 54.95 | 54.50 | 54.72 | 277,500 | +0.18(+0.33%) |
Oct 05, 2004 | 54.50 | 54.65 | 54.45 | 54.54 | 1,131,600 | +0.04(+0.07%) |
Oct 04, 2004 | 54.84 | 54.84 | 54.50 | 54.50 | 174,100 | -1.34(-2.40%) |