Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 49.23 | 50.06 | 49.04 | 49.30 | 318,800 | +0.11(+0.22%) |
Dec 30, 2004 | 49.40 | 49.77 | 48.84 | 49.19 | 190,500 | -0.18(-0.36%) |
Dec 29, 2004 | 48.70 | 49.75 | 48.65 | 49.37 | 214,500 | +0.37(+0.76%) |
Dec 28, 2004 | 47.86 | 49.00 | 47.86 | 49.00 | 317,800 | +1.10(+2.30%) |
Dec 27, 2004 | 48.05 | 48.42 | 47.69 | 47.90 | 278,000 | -0.28(-0.58%) |
Dec 23, 2004 | 48.22 | 48.45 | 48.08 | 48.18 | 286,400 | +0.08(+0.17%) |
Dec 22, 2004 | 48.75 | 49.32 | 47.76 | 48.10 | 542,100 | -0.55(-1.13%) |
Dec 21, 2004 | 48.24 | 49.74 | 48.19 | 48.65 | 1,590,800 | -1.41(-2.82%) |
Dec 20, 2004 | 49.30 | 50.25 | 49.29 | 50.06 | 306,700 | +0.68(+1.38%) |
Dec 17, 2004 | 49.70 | 50.08 | 49.33 | 49.38 | 393,300 | -0.35(-0.71%) |
Dec 16, 2004 | 46.60 | 50.63 | 46.52 | 49.73 | 1,710,800 | +0.92(+1.90%) |
Dec 15, 2004 | 47.89 | 49.08 | 47.39 | 48.81 | 412,700 | +1.27(+2.67%) |
Dec 14, 2004 | 48.75 | 49.14 | 47.51 | 47.54 | 614,700 | -1.14(-2.34%) |
Dec 13, 2004 | 47.05 | 48.90 | 47.05 | 48.68 | 323,100 | +1.75(+3.73%) |
Dec 10, 2004 | 46.68 | 47.86 | 46.54 | 46.93 | 241,600 | +0.17(+0.36%) |
Dec 09, 2004 | 45.78 | 46.94 | 45.52 | 46.76 | 427,200 | +0.89(+1.94%) |
Dec 08, 2004 | 45.56 | 46.05 | 45.04 | 45.87 | 323,100 | +0.50(+1.10%) |
Dec 07, 2004 | 46.33 | 46.67 | 45.24 | 45.37 | 389,500 | -0.69(-1.50%) |
Dec 06, 2004 | 47.34 | 47.38 | 45.70 | 46.06 | 228,200 | -1.14(-2.42%) |
Dec 03, 2004 | 47.09 | 47.29 | 46.14 | 47.20 | 169,500 | -0.03(-0.06%) |
Dec 02, 2004 | 46.85 | 47.48 | 46.85 | 47.23 | 231,600 | +0.16(+0.34%) |
Dec 01, 2004 | 46.00 | 47.21 | 45.70 | 47.07 | 224,900 | +1.07(+2.33%) |
Nov 30, 2004 | 46.44 | 46.62 | 45.80 | 46.00 | 301,500 | -0.50(-1.08%) |
Nov 29, 2004 | 47.15 | 47.21 | 46.10 | 46.50 | 184,800 | -0.41(-0.87%) |
Nov 26, 2004 | 47.00 | 47.42 | 46.80 | 46.91 | 71,300 | -0.09(-0.19%) |
Nov 24, 2004 | 46.33 | 47.68 | 46.33 | 47.00 | 238,800 | +0.95(+2.06%) |
Nov 23, 2004 | 46.83 | 46.90 | 45.72 | 46.05 | 251,600 | -0.52(-1.12%) |
Nov 22, 2004 | 47.34 | 47.45 | 46.13 | 46.57 | 496,700 | -1.33(-2.78%) |
Nov 19, 2004 | 49.36 | 49.37 | 47.47 | 47.90 | 378,200 | -1.30(-2.64%) |
Nov 18, 2004 | 49.05 | 50.07 | 49.05 | 49.20 | 253,800 | +0.16(+0.33%) |
Nov 17, 2004 | 49.49 | 49.92 | 48.51 | 49.04 | 262,200 | -0.50(-1.01%) |
Nov 16, 2004 | 49.98 | 50.08 | 49.49 | 49.54 | 283,000 | -0.44(-0.88%) |
Nov 15, 2004 | 50.71 | 51.10 | 49.62 | 49.98 | 306,400 | -0.85(-1.67%) |
Nov 12, 2004 | 50.25 | 50.88 | 49.79 | 50.83 | 401,400 | +0.64(+1.28%) |
Nov 11, 2004 | 49.75 | 50.50 | 49.64 | 50.19 | 227,800 | +0.74(+1.50%) |
Nov 10, 2004 | 49.00 | 49.99 | 48.60 | 49.45 | 338,900 | +0.43(+0.88%) |
Nov 09, 2004 | 48.33 | 49.36 | 48.33 | 49.02 | 316,100 | +0.46(+0.95%) |
Nov 08, 2004 | 49.20 | 49.49 | 48.15 | 48.56 | 282,600 | -0.75(-1.52%) |
Nov 05, 2004 | 48.70 | 49.68 | 48.46 | 49.31 | 364,700 | +0.88(+1.82%) |
Nov 04, 2004 | 48.09 | 48.50 | 46.87 | 48.43 | 371,400 | +0.43(+0.90%) |
Nov 03, 2004 | 47.30 | 48.93 | 47.22 | 48.00 | 608,600 | +1.56(+3.36%) |
Nov 02, 2004 | 46.50 | 47.93 | 45.39 | 46.44 | 715,300 | +0.26(+0.56%) |
Nov 01, 2004 | 46.58 | 46.78 | 45.56 | 46.18 | 338,200 | -0.37(-0.79%) |
Oct 29, 2004 | 46.83 | 47.19 | 45.91 | 46.55 | 324,200 | -0.30(-0.64%) |
Oct 28, 2004 | 45.00 | 47.22 | 45.00 | 46.85 | 620,900 | +1.85(+4.11%) |
Oct 27, 2004 | 43.03 | 45.20 | 42.93 | 45.00 | 750,500 | +1.63(+3.76%) |
Oct 26, 2004 | 43.79 | 44.85 | 42.87 | 43.37 | 489,600 | -0.53(-1.21%) |
Oct 25, 2004 | 44.45 | 44.45 | 43.47 | 43.90 | 199,600 | -0.38(-0.86%) |
Oct 22, 2004 | 45.00 | 45.16 | 43.91 | 44.28 | 324,900 | -0.49(-1.09%) |
Oct 21, 2004 | 45.00 | 45.24 | 43.90 | 44.77 | 382,100 | -0.27(-0.60%) |
Oct 20, 2004 | 45.95 | 45.95 | 44.73 | 45.04 | 495,800 | -0.78(-1.70%) |
Oct 19, 2004 | 47.00 | 47.00 | 45.50 | 45.82 | 723,000 | -1.34(-2.84%) |
Oct 18, 2004 | 46.50 | 47.70 | 46.46 | 47.16 | 398,600 | +0.18(+0.38%) |
Oct 15, 2004 | 45.26 | 47.39 | 44.76 | 46.98 | 783,300 | +1.73(+3.82%) |
Oct 14, 2004 | 45.87 | 46.47 | 45.24 | 45.25 | 461,100 | -0.60(-1.31%) |
Oct 13, 2004 | 46.43 | 47.25 | 45.85 | 45.85 | 639,600 | -0.21(-0.46%) |
Oct 12, 2004 | 45.55 | 46.26 | 45.04 | 46.06 | 338,800 | +0.52(+1.14%) |
Oct 11, 2004 | 44.78 | 46.04 | 44.77 | 45.54 | 264,900 | +0.76(+1.70%) |
Oct 08, 2004 | 47.03 | 47.03 | 44.58 | 44.78 | 774,200 | -2.07(-4.42%) |
Oct 07, 2004 | 47.64 | 47.64 | 46.68 | 46.85 | 488,300 | -0.91(-1.91%) |
Oct 06, 2004 | 47.40 | 47.76 | 47.02 | 47.76 | 181,000 | +0.45(+0.95%) |
Oct 05, 2004 | 47.34 | 47.81 | 46.82 | 47.31 | 279,100 | +0.22(+0.47%) |
Oct 04, 2004 | 47.60 | 47.85 | 47.08 | 47.09 | 604,800 | -0.06(-0.13%) |