Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 65.71 | 65.77 | 65.52 | 65.60 | 300,092 | +0.13(+0.19%) |
Dec 30, 2004 | 65.25 | 65.58 | 65.22 | 65.47 | 255,481 | +0.46(+0.72%) |
Dec 29, 2004 | 64.71 | 65.06 | 64.51 | 65.01 | 180,922 | +0.30(+0.46%) |
Dec 28, 2004 | 64.02 | 64.71 | 64.02 | 64.71 | 137,550 | +0.70(+1.09%) |
Dec 27, 2004 | 64.88 | 64.94 | 63.87 | 64.01 | 126,398 | -0.79(-1.23%) |
Dec 23, 2004 | 65.22 | 65.22 | 64.65 | 64.80 | 147,980 | -0.46(-0.71%) |
Dec 22, 2004 | 65.17 | 65.50 | 64.49 | 65.27 | 310,522 | +1.10(+1.72%) |
Dec 21, 2004 | 63.72 | 64.20 | 63.48 | 64.16 | 358,231 | +0.58(+0.91%) |
Dec 20, 2004 | 63.67 | 64.15 | 63.42 | 63.58 | 184,537 | +0.11(+0.17%) |
Dec 17, 2004 | 64.35 | 64.39 | 63.48 | 63.48 | 570,237 | -0.87(-1.35%) |
Dec 16, 2004 | 64.25 | 64.56 | 64.14 | 64.35 | 426,903 | -0.05(-0.08%) |
Dec 15, 2004 | 64.40 | 64.74 | 63.94 | 64.40 | 1,235,377 | -0.16(-0.25%) |
Dec 14, 2004 | 63.19 | 64.73 | 63.13 | 64.56 | 521,392 | +1.06(+1.66%) |
Dec 13, 2004 | 63.43 | 63.77 | 63.43 | 63.51 | 442,909 | +0.23(+0.37%) |
Dec 10, 2004 | 61.93 | 63.72 | 61.89 | 63.27 | 373,101 | +1.30(+2.09%) |
Dec 09, 2004 | 61.74 | 62.12 | 61.48 | 61.98 | 263,536 | +0.16(+0.27%) |
Dec 08, 2004 | 61.43 | 61.85 | 61.36 | 61.81 | 222,849 | +0.43(+0.69%) |
Dec 07, 2004 | 61.98 | 62.38 | 61.35 | 61.38 | 236,480 | -0.59(-0.95%) |
Dec 06, 2004 | 61.88 | 62.30 | 61.82 | 61.98 | 276,444 | -0.24(-0.39%) |
Dec 03, 2004 | 62.47 | 62.91 | 62.11 | 62.22 | 661,834 | -0.24(-0.39%) |
Dec 02, 2004 | 62.56 | 62.78 | 62.29 | 62.46 | 332,105 | +0.06(+0.09%) |
Dec 01, 2004 | 61.35 | 62.56 | 61.27 | 62.40 | 1,529,686 | +1.03(+1.67%) |
Nov 30, 2004 | 60.73 | 61.62 | 60.62 | 61.38 | 669,993 | +0.65(+1.07%) |
Nov 29, 2004 | 61.20 | 61.56 | 60.38 | 60.73 | 837,801 | +0.87(+1.46%) |
Nov 26, 2004 | 59.74 | 59.99 | 59.65 | 59.85 | 119,789 | +0.36(+0.60%) |
Nov 24, 2004 | 58.77 | 59.70 | 58.77 | 59.50 | 413,995 | +0.77(+1.30%) |
Nov 23, 2004 | 57.69 | 58.83 | 57.62 | 58.73 | 1,045,676 | +1.05(+1.81%) |
Nov 22, 2004 | 56.28 | 58.20 | 56.26 | 57.69 | 1,102,060 | +1.21(+2.14%) |
Nov 19, 2004 | 57.33 | 57.39 | 56.22 | 56.48 | 616,810 | -0.90(-1.57%) |
Nov 18, 2004 | 57.68 | 57.76 | 57.33 | 57.38 | 266,117 | -0.26(-0.45%) |
Nov 17, 2004 | 56.99 | 58.15 | 56.99 | 57.64 | 543,594 | +0.77(+1.36%) |
Nov 16, 2004 | 57.42 | 57.45 | 56.77 | 56.86 | 332,001 | -0.57(-0.99%) |
Nov 15, 2004 | 56.84 | 57.65 | 56.80 | 57.43 | 484,319 | -0.46(-0.80%) |
Nov 12, 2004 | 58.25 | 58.26 | 57.82 | 57.90 | 424,735 | -0.45(-0.76%) |
Nov 11, 2004 | 57.75 | 58.66 | 57.75 | 58.34 | 279,852 | +0.62(+1.07%) |
Nov 10, 2004 | 57.59 | 58.30 | 57.18 | 57.72 | 448,589 | +0.09(+0.15%) |
Nov 09, 2004 | 56.79 | 58.13 | 56.75 | 57.64 | 514,060 | +0.96(+1.69%) |
Nov 08, 2004 | 56.50 | 57.13 | 56.46 | 56.68 | 653,986 | +0.17(+0.31%) |
Nov 05, 2004 | 55.78 | 56.53 | 55.75 | 56.50 | 533,681 | +0.90(+1.62%) |
Nov 04, 2004 | 55.29 | 55.86 | 55.06 | 55.60 | 566,003 | +0.31(+0.56%) |
Nov 03, 2004 | 55.44 | 56.07 | 55.09 | 55.29 | 803,516 | +0.38(+0.69%) |
Nov 02, 2004 | 54.32 | 55.54 | 54.32 | 54.92 | 525,213 | +0.60(+1.11%) |
Nov 01, 2004 | 53.83 | 54.62 | 53.76 | 54.32 | 489,173 | +0.24(+0.45%) |
Oct 29, 2004 | 53.65 | 54.28 | 53.47 | 54.07 | 433,719 | +0.52(+0.98%) |
Oct 28, 2004 | 53.51 | 53.82 | 53.18 | 53.55 | 395,923 | +0.04(+0.07%) |
Oct 27, 2004 | 53.12 | 53.52 | 52.44 | 53.51 | 1,132,936 | +0.40(+0.75%) |
Oct 26, 2004 | 52.05 | 53.44 | 52.05 | 53.12 | 803,000 | +0.97(+1.86%) |
Oct 25, 2004 | 53.07 | 53.27 | 51.81 | 52.15 | 1,317,577 | -1.15(-2.16%) |
Oct 22, 2004 | 53.34 | 54.10 | 53.29 | 53.30 | 179,993 | -0.14(-0.25%) |
Oct 21, 2004 | 53.31 | 53.82 | 53.21 | 53.43 | 449,932 | +0.17(+0.33%) |
Oct 20, 2004 | 52.95 | 53.59 | 52.82 | 53.26 | 720,387 | +0.18(+0.35%) |
Oct 19, 2004 | 53.65 | 54.11 | 53.07 | 53.08 | 645,312 | -0.33(-0.62%) |
Oct 18, 2004 | 53.97 | 53.97 | 53.16 | 53.41 | 430,724 | -0.76(-1.39%) |
Oct 15, 2004 | 53.38 | 54.19 | 53.38 | 54.16 | 682,075 | +0.78(+1.47%) |
Oct 14, 2004 | 52.49 | 53.88 | 52.40 | 53.38 | 1,192,728 | +0.89(+1.70%) |
Oct 13, 2004 | 52.52 | 52.67 | 52.20 | 52.49 | 1,430,860 | +0.00(+0.00%) |
Oct 12, 2004 | 52.39 | 52.94 | 51.88 | 52.49 | 529,860 | -0.10(-0.18%) |
Oct 11, 2004 | 52.78 | 52.97 | 52.51 | 52.58 | 180,303 | -0.19(-0.37%) |
Oct 08, 2004 | 53.15 | 53.33 | 52.66 | 52.78 | 329,007 | -0.39(-0.73%) |
Oct 07, 2004 | 53.26 | 53.34 | 52.97 | 53.16 | 179,580 | -0.18(-0.34%) |
Oct 06, 2004 | 52.61 | 53.37 | 52.49 | 53.35 | 289,765 | +0.75(+1.42%) |
Oct 05, 2004 | 52.77 | 52.87 | 52.42 | 52.60 | 219,441 | -0.07(-0.13%) |
Oct 04, 2004 | 52.44 | 52.85 | 52.44 | 52.67 | 249,388 | +0.39(+0.74%) |