Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 70.34 | 70.50 | 70.27 | 70.37 | 196,888 | -0.12(-0.17%) |
Dec 30, 2004 | 70.34 | 70.50 | 70.27 | 70.49 | 193,104 | +0.14(+0.21%) |
Dec 29, 2004 | 70.43 | 70.44 | 70.27 | 70.34 | 182,918 | -0.01(-0.02%) |
Dec 28, 2004 | 70.33 | 70.37 | 70.09 | 70.35 | 178,698 | -0.03(-0.05%) |
Dec 27, 2004 | 70.37 | 70.44 | 70.30 | 70.39 | 211,294 | -0.27(-0.38%) |
Dec 23, 2004 | 70.59 | 70.68 | 70.49 | 70.66 | 280,416 | +0.03(+0.05%) |
Dec 22, 2004 | 70.44 | 70.64 | 70.44 | 70.62 | 137,225 | +0.15(+0.21%) |
Dec 21, 2004 | 70.51 | 70.64 | 70.44 | 70.47 | 120,927 | +0.00(+0.00%) |
Dec 20, 2004 | 70.57 | 70.59 | 70.41 | 70.47 | 84,110 | +0.07(+0.10%) |
Dec 17, 2004 | 70.40 | 70.54 | 70.38 | 70.40 | 69,995 | -0.17(-0.24%) |
Dec 16, 2004 | 70.77 | 70.77 | 70.51 | 70.57 | 179,135 | -0.27(-0.39%) |
Dec 15, 2004 | 70.83 | 70.86 | 70.68 | 70.85 | 83,528 | +0.16(+0.22%) |
Dec 14, 2004 | 70.38 | 70.71 | 70.38 | 70.69 | 78,435 | +0.07(+0.10%) |
Dec 13, 2004 | 70.57 | 70.70 | 70.44 | 70.62 | 149,012 | +0.10(+0.15%) |
Dec 10, 2004 | 70.61 | 70.67 | 70.51 | 70.52 | 203,436 | -0.09(-0.13%) |
Dec 09, 2004 | 70.64 | 70.75 | 70.53 | 70.61 | 175,497 | -0.10(-0.14%) |
Dec 08, 2004 | 70.40 | 70.71 | 70.40 | 70.71 | 230,212 | +0.24(+0.34%) |
Dec 07, 2004 | 70.36 | 70.46 | 70.24 | 70.46 | 111,322 | +0.10(+0.14%) |
Dec 06, 2004 | 70.27 | 70.42 | 70.19 | 70.37 | 213,186 | +0.08(+0.11%) |
Dec 03, 2004 | 70.24 | 70.29 | 70.08 | 70.29 | 123,837 | +0.41(+0.58%) |
Dec 02, 2004 | 69.87 | 69.91 | 69.75 | 69.89 | 74,942 | +0.13(+0.19%) |
Dec 01, 2004 | 70.06 | 70.06 | 69.76 | 69.76 | 71,304 | -0.47(-0.68%) |
Nov 30, 2004 | 70.18 | 70.25 | 70.07 | 70.23 | 157,161 | +0.03(+0.05%) |
Nov 29, 2004 | 70.26 | 70.29 | 70.18 | 70.20 | 150,176 | -0.19(-0.28%) |
Nov 26, 2004 | 70.35 | 70.42 | 70.24 | 70.39 | 57,334 | -0.20(-0.29%) |
Nov 24, 2004 | 70.53 | 70.61 | 70.35 | 70.60 | 137,225 | +0.07(+0.10%) |
Nov 23, 2004 | 70.50 | 70.57 | 70.40 | 70.53 | 92,550 | -0.04(-0.06%) |
Nov 22, 2004 | 70.48 | 70.60 | 70.30 | 70.57 | 91,823 | +0.11(+0.16%) |
Nov 19, 2004 | 70.49 | 70.57 | 70.33 | 70.46 | 63,301 | -0.14(-0.20%) |
Nov 18, 2004 | 70.60 | 70.71 | 70.42 | 70.60 | 73,196 | +0.03(+0.04%) |
Nov 17, 2004 | 70.27 | 70.64 | 70.27 | 70.57 | 94,005 | +0.18(+0.25%) |
Nov 16, 2004 | 70.40 | 70.40 | 70.23 | 70.40 | 72,905 | -0.07(-0.10%) |
Nov 15, 2004 | 70.36 | 70.47 | 70.29 | 70.46 | 568,255 | +0.03(+0.05%) |
Nov 12, 2004 | 70.36 | 70.46 | 70.28 | 70.43 | 46,857 | +0.08(+0.12%) |
Nov 11, 2004 | 70.26 | 70.37 | 70.11 | 70.35 | 62,573 | +0.07(+0.10%) |
Nov 10, 2004 | 70.32 | 70.36 | 70.18 | 70.28 | 31,723 | -0.08(-0.12%) |
Nov 09, 2004 | 70.36 | 70.37 | 70.21 | 70.36 | 79,599 | +0.16(+0.23%) |
Nov 08, 2004 | 70.34 | 70.38 | 70.20 | 70.20 | 76,106 | -0.25(-0.36%) |
Nov 05, 2004 | 70.40 | 70.45 | 70.20 | 70.45 | 217,697 | -0.18(-0.25%) |
Nov 04, 2004 | 70.77 | 70.81 | 70.55 | 70.63 | 59,226 | -0.06(-0.09%) |
Nov 03, 2004 | 70.53 | 70.71 | 70.38 | 70.69 | 59,226 | +0.15(+0.21%) |
Nov 02, 2004 | 70.68 | 70.68 | 70.50 | 70.54 | 141,590 | -0.06(-0.09%) |
Nov 01, 2004 | 70.71 | 70.74 | 70.49 | 70.60 | 42,055 | -0.34(-0.48%) |
Oct 29, 2004 | 70.88 | 70.95 | 70.77 | 70.95 | 89,640 | +0.19(+0.26%) |
Oct 28, 2004 | 70.71 | 70.86 | 70.55 | 70.76 | 110,595 | +0.08(+0.12%) |
Oct 27, 2004 | 71.03 | 71.05 | 70.57 | 70.68 | 42,346 | -0.16(-0.22%) |
Oct 26, 2004 | 70.95 | 71.03 | 70.80 | 70.84 | 87,603 | -0.21(-0.29%) |
Oct 25, 2004 | 71.08 | 71.08 | 70.86 | 71.04 | 49,185 | +0.08(+0.12%) |
Oct 22, 2004 | 70.88 | 70.97 | 70.81 | 70.96 | 37,544 | +0.17(+0.24%) |
Oct 21, 2004 | 70.92 | 70.99 | 70.79 | 70.79 | 33,615 | -0.18(-0.25%) |
Oct 20, 2004 | 70.72 | 70.97 | 70.72 | 70.97 | 197,616 | +0.25(+0.35%) |
Oct 19, 2004 | 70.54 | 70.81 | 70.54 | 70.72 | 46,857 | +0.03(+0.05%) |
Oct 18, 2004 | 70.77 | 70.77 | 70.57 | 70.68 | 57,771 | -0.06(-0.09%) |
Oct 15, 2004 | 70.78 | 70.78 | 70.57 | 70.75 | 31,141 | -0.13(-0.18%) |
Oct 14, 2004 | 70.71 | 70.88 | 70.71 | 70.88 | 27,503 | +0.34(+0.48%) |
Oct 13, 2004 | 70.38 | 70.73 | 70.38 | 70.54 | 47,585 | +0.10(+0.15%) |
Oct 12, 2004 | 70.62 | 70.66 | 70.44 | 70.44 | 49,622 | -0.07(-0.10%) |
Oct 11, 2004 | 70.34 | 70.64 | 70.34 | 70.51 | 37,544 | +0.07(+0.10%) |
Oct 08, 2004 | 70.49 | 70.51 | 70.27 | 70.44 | 42,491 | +0.34(+0.49%) |
Oct 07, 2004 | 70.07 | 70.13 | 69.99 | 70.09 | 57,916 | +0.00(+0.00%) |
Oct 06, 2004 | 70.21 | 70.23 | 70.00 | 70.09 | 186,265 | -0.13(-0.19%) |
Oct 05, 2004 | 70.10 | 70.31 | 70.09 | 70.22 | 203,145 | -0.01(-0.01%) |
Oct 04, 2004 | 69.93 | 70.23 | 69.93 | 70.23 | 34,051 | +0.02(+0.03%) |