Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 67.11 | 67.19 | 66.92 | 67.09 | 167,659 | -0.08(-0.13%) |
Dec 30, 2004 | 67.05 | 67.18 | 66.89 | 67.17 | 204,490 | +0.24(+0.36%) |
Dec 29, 2004 | 67.10 | 67.10 | 66.84 | 66.93 | 120,494 | -0.10(-0.15%) |
Dec 28, 2004 | 66.97 | 67.05 | 66.73 | 67.03 | 125,827 | +0.07(+0.11%) |
Dec 27, 2004 | 67.10 | 67.16 | 66.79 | 66.96 | 118,994 | -0.36(-0.53%) |
Dec 23, 2004 | 67.28 | 67.33 | 67.13 | 67.32 | 82,162 | +0.12(+0.18%) |
Dec 22, 2004 | 67.23 | 67.27 | 67.03 | 67.20 | 90,495 | +0.07(+0.11%) |
Dec 21, 2004 | 67.11 | 67.38 | 66.81 | 67.13 | 399,981 | +0.03(+0.04%) |
Dec 20, 2004 | 67.06 | 67.24 | 66.92 | 67.10 | 133,327 | -0.05(-0.07%) |
Dec 17, 2004 | 66.99 | 67.15 | 66.92 | 67.15 | 59,997 | +0.07(+0.11%) |
Dec 16, 2004 | 67.56 | 67.56 | 66.97 | 67.08 | 75,663 | -0.58(-0.86%) |
Dec 15, 2004 | 67.32 | 67.66 | 67.32 | 67.66 | 107,328 | +0.36(+0.53%) |
Dec 14, 2004 | 67.20 | 67.30 | 66.96 | 67.30 | 129,327 | +0.03(+0.04%) |
Dec 13, 2004 | 67.29 | 67.30 | 67.09 | 67.27 | 150,326 | +0.13(+0.20%) |
Dec 10, 2004 | 67.19 | 67.34 | 66.91 | 67.14 | 164,325 | +0.03(+0.04%) |
Dec 09, 2004 | 67.05 | 67.20 | 66.90 | 67.11 | 151,826 | +0.16(+0.23%) |
Dec 08, 2004 | 67.05 | 67.17 | 66.84 | 66.95 | 931,124 | +0.23(+0.34%) |
Dec 07, 2004 | 66.68 | 66.81 | 66.48 | 66.72 | 1,108,949 | +0.16(+0.23%) |
Dec 06, 2004 | 66.72 | 66.72 | 66.43 | 66.57 | 233,656 | +0.19(+0.28%) |
Dec 03, 2004 | 66.45 | 66.88 | 66.38 | 66.38 | 300,153 | +0.37(+0.56%) |
Dec 02, 2004 | 66.18 | 66.18 | 65.89 | 66.01 | 215,490 | -0.21(-0.32%) |
Dec 01, 2004 | 66.31 | 66.49 | 66.03 | 66.22 | 266,487 | -0.29(-0.44%) |
Nov 30, 2004 | 66.51 | 66.66 | 66.34 | 66.51 | 271,987 | +0.08(+0.13%) |
Nov 29, 2004 | 66.78 | 66.78 | 66.42 | 66.43 | 432,147 | -0.53(-0.79%) |
Nov 26, 2004 | 66.94 | 67.12 | 66.94 | 66.96 | 30,498 | -0.24(-0.36%) |
Nov 24, 2004 | 67.32 | 67.35 | 67.12 | 67.20 | 71,496 | -0.01(-0.01%) |
Nov 23, 2004 | 67.11 | 67.28 | 66.98 | 67.20 | 89,662 | +0.08(+0.13%) |
Nov 22, 2004 | 67.20 | 67.29 | 67.02 | 67.12 | 285,487 | -0.03(-0.04%) |
Nov 19, 2004 | 67.47 | 67.47 | 66.79 | 67.15 | 176,158 | -0.35(-0.52%) |
Nov 18, 2004 | 67.41 | 67.57 | 67.11 | 67.50 | 458,145 | +0.11(+0.16%) |
Nov 17, 2004 | 67.13 | 67.45 | 67.02 | 67.40 | 132,160 | +0.37(+0.56%) |
Nov 16, 2004 | 67.09 | 67.09 | 66.58 | 67.02 | 1,554,096 | -0.04(-0.05%) |
Nov 15, 2004 | 67.02 | 67.17 | 66.81 | 67.06 | 102,495 | +0.02(+0.04%) |
Nov 12, 2004 | 66.99 | 67.17 | 66.69 | 67.03 | 592,306 | +0.34(+0.50%) |
Nov 11, 2004 | 66.90 | 66.90 | 66.60 | 66.70 | 86,829 | +0.01(+0.01%) |
Nov 10, 2004 | 66.87 | 66.87 | 66.61 | 66.69 | 56,664 | -0.06(-0.09%) |
Nov 09, 2004 | 66.78 | 66.99 | 66.67 | 66.75 | 286,987 | +0.01(+0.02%) |
Nov 08, 2004 | 66.74 | 66.96 | 66.49 | 66.74 | 204,990 | -0.28(-0.42%) |
Nov 05, 2004 | 67.02 | 67.06 | 66.69 | 67.02 | 165,825 | -0.29(-0.43%) |
Nov 04, 2004 | 67.59 | 67.63 | 67.29 | 67.31 | 88,495 | +0.29(+0.43%) |
Nov 03, 2004 | 67.02 | 67.56 | 66.93 | 67.02 | 526,142 | -0.13(-0.20%) |
Nov 02, 2004 | 67.11 | 67.28 | 67.05 | 67.16 | 162,992 | +0.10(+0.15%) |
Nov 01, 2004 | 67.38 | 67.38 | 67.05 | 67.05 | 123,161 | -0.54(-0.80%) |
Oct 29, 2004 | 67.50 | 67.71 | 67.38 | 67.59 | 92,329 | +0.22(+0.32%) |
Oct 28, 2004 | 67.44 | 67.53 | 67.15 | 67.38 | 134,993 | +0.11(+0.17%) |
Oct 27, 2004 | 67.79 | 67.90 | 67.20 | 67.26 | 180,658 | -0.41(-0.60%) |
Oct 26, 2004 | 67.80 | 67.80 | 67.62 | 67.67 | 61,663 | -0.07(-0.11%) |
Oct 25, 2004 | 67.69 | 67.89 | 67.63 | 67.74 | 84,329 | +0.15(+0.22%) |
Oct 22, 2004 | 67.55 | 67.71 | 67.43 | 67.59 | 277,487 | -0.05(-0.08%) |
Oct 21, 2004 | 67.68 | 67.74 | 67.55 | 67.65 | 85,329 | -0.06(-0.09%) |
Oct 20, 2004 | 67.56 | 67.71 | 67.53 | 67.71 | 180,491 | +0.22(+0.33%) |
Oct 19, 2004 | 67.29 | 67.56 | 67.20 | 67.49 | 70,496 | -0.01(-0.02%) |
Oct 18, 2004 | 67.33 | 67.52 | 67.27 | 67.50 | 59,330 | +0.11(+0.17%) |
Oct 15, 2004 | 67.49 | 67.68 | 67.11 | 67.38 | 142,326 | -0.30(-0.44%) |
Oct 14, 2004 | 67.40 | 67.68 | 67.21 | 67.68 | 77,829 | +0.28(+0.41%) |
Oct 13, 2004 | 67.11 | 67.57 | 67.06 | 67.41 | 877,293 | +0.26(+0.38%) |
Oct 12, 2004 | 67.23 | 67.28 | 67.02 | 67.15 | 113,328 | +0.04(+0.05%) |
Oct 11, 2004 | 67.08 | 67.11 | 66.89 | 67.11 | 57,330 | +0.06(+0.09%) |
Oct 08, 2004 | 66.84 | 67.14 | 66.76 | 67.05 | 80,163 | +0.65(+0.98%) |
Oct 07, 2004 | 66.53 | 66.57 | 66.34 | 66.41 | 107,661 | -0.14(-0.22%) |
Oct 06, 2004 | 66.70 | 66.72 | 66.54 | 66.55 | 78,663 | -0.19(-0.29%) |
Oct 05, 2004 | 66.54 | 66.75 | 66.45 | 66.74 | 102,995 | +0.28(+0.42%) |
Oct 04, 2004 | 66.31 | 66.72 | 66.30 | 66.47 | 407,981 | -0.04(-0.06%) |