Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 62.62 | 62.77 | 62.47 | 62.54 | 10,290 | -0.14(-0.22%) |
Dec 30, 2004 | 62.80 | 62.84 | 62.50 | 62.68 | 108,163 | +0.00(+0.00%) |
Dec 29, 2004 | 62.56 | 62.86 | 62.47 | 62.68 | 363,682 | +0.14(+0.22%) |
Dec 28, 2004 | 62.40 | 62.61 | 61.74 | 62.54 | 57,694 | +0.73(+1.18%) |
Dec 27, 2004 | 62.33 | 62.33 | 61.71 | 61.81 | 62,073 | -0.57(-0.91%) |
Dec 23, 2004 | 62.30 | 62.43 | 62.11 | 62.38 | 13,903 | -0.09(-0.15%) |
Dec 22, 2004 | 62.41 | 62.63 | 62.30 | 62.47 | 50,797 | +0.04(+0.06%) |
Dec 21, 2004 | 62.18 | 62.50 | 61.85 | 62.43 | 91,522 | +0.95(+1.55%) |
Dec 20, 2004 | 61.90 | 61.95 | 61.39 | 61.48 | 34,594 | -0.38(-0.62%) |
Dec 17, 2004 | 61.79 | 61.96 | 61.64 | 61.87 | 20,034 | +0.20(+0.33%) |
Dec 16, 2004 | 61.60 | 61.67 | 61.43 | 61.67 | 46,746 | -0.22(-0.35%) |
Dec 15, 2004 | 62.04 | 62.15 | 61.81 | 61.89 | 20,800 | -0.11(-0.18%) |
Dec 14, 2004 | 61.59 | 61.99 | 61.53 | 61.99 | 30,762 | +0.50(+0.82%) |
Dec 13, 2004 | 61.10 | 61.49 | 60.81 | 61.49 | 11,714 | +0.74(+1.22%) |
Dec 10, 2004 | 60.82 | 61.06 | 60.57 | 60.75 | 13,465 | -0.49(-0.81%) |
Dec 09, 2004 | 60.93 | 61.29 | 60.71 | 61.25 | 33,499 | -0.17(-0.28%) |
Dec 08, 2004 | 61.05 | 61.49 | 60.95 | 61.42 | 57,803 | +0.79(+1.30%) |
Dec 07, 2004 | 61.10 | 61.49 | 60.59 | 60.63 | 39,740 | -0.52(-0.85%) |
Dec 06, 2004 | 61.42 | 61.42 | 61.00 | 61.15 | 53,205 | -0.30(-0.49%) |
Dec 03, 2004 | 61.45 | 61.61 | 61.15 | 61.46 | 34,704 | -0.06(-0.10%) |
Dec 02, 2004 | 61.55 | 61.87 | 61.26 | 61.52 | 92,179 | -0.04(-0.06%) |
Dec 01, 2004 | 60.88 | 61.58 | 60.76 | 61.56 | 57,913 | +1.26(+2.09%) |
Nov 30, 2004 | 60.20 | 60.36 | 60.07 | 60.30 | 31,748 | +0.12(+0.20%) |
Nov 29, 2004 | 60.41 | 60.41 | 59.71 | 60.18 | 81,669 | +0.04(+0.06%) |
Nov 26, 2004 | 60.20 | 60.23 | 60.07 | 60.14 | 5,583 | +0.03(+0.05%) |
Nov 24, 2004 | 60.09 | 60.17 | 59.92 | 60.11 | 14,013 | +0.56(+0.94%) |
Nov 23, 2004 | 59.44 | 59.68 | 59.07 | 59.56 | 35,251 | +0.17(+0.29%) |
Nov 22, 2004 | 58.66 | 59.53 | 58.66 | 59.38 | 18,501 | +0.61(+1.04%) |
Nov 19, 2004 | 59.18 | 59.18 | 58.65 | 58.77 | 28,682 | -0.70(-1.18%) |
Nov 18, 2004 | 59.48 | 59.55 | 59.24 | 59.47 | 17,516 | +0.15(+0.25%) |
Nov 17, 2004 | 59.46 | 59.84 | 59.15 | 59.33 | 27,697 | +0.47(+0.79%) |
Nov 16, 2004 | 59.20 | 59.20 | 58.83 | 58.86 | 55,614 | -0.49(-0.83%) |
Nov 15, 2004 | 59.14 | 59.62 | 59.14 | 59.35 | 58,460 | -0.36(-0.60%) |
Nov 12, 2004 | 59.17 | 59.71 | 58.92 | 59.71 | 42,477 | +0.06(+0.11%) |
Nov 11, 2004 | 59.04 | 59.65 | 58.92 | 59.65 | 61,197 | +0.79(+1.33%) |
Nov 10, 2004 | 59.26 | 59.26 | 58.73 | 58.86 | 133,671 | -0.25(-0.42%) |
Nov 09, 2004 | 59.14 | 59.28 | 58.90 | 59.11 | 19,705 | +0.12(+0.20%) |
Nov 08, 2004 | 58.73 | 59.03 | 58.70 | 58.99 | 75,320 | +0.25(+0.42%) |
Nov 05, 2004 | 58.87 | 58.94 | 58.61 | 58.74 | 65,576 | +0.07(+0.12%) |
Nov 04, 2004 | 57.45 | 58.69 | 57.45 | 58.67 | 76,743 | +1.16(+2.02%) |
Nov 03, 2004 | 57.57 | 57.57 | 57.19 | 57.51 | 54,191 | +0.79(+1.38%) |
Nov 02, 2004 | 56.86 | 57.31 | 56.63 | 56.72 | 237,893 | -1.00(-1.74%) |
Nov 01, 2004 | 57.36 | 57.99 | 57.33 | 57.73 | 199,466 | +0.19(+0.33%) |
Oct 29, 2004 | 57.56 | 57.59 | 57.24 | 57.54 | 82,983 | +0.32(+0.56%) |
Oct 28, 2004 | 57.14 | 57.32 | 56.62 | 57.22 | 32,405 | +0.13(+0.22%) |
Oct 27, 2004 | 56.36 | 57.22 | 56.14 | 57.09 | 244,242 | +0.58(+1.02%) |
Oct 26, 2004 | 55.86 | 56.51 | 55.66 | 56.51 | 84,078 | +0.90(+1.61%) |
Oct 25, 2004 | 55.17 | 55.78 | 55.05 | 55.62 | 310,804 | +0.08(+0.15%) |
Oct 22, 2004 | 56.52 | 56.52 | 55.48 | 55.54 | 285,406 | -0.98(-1.73%) |
Oct 21, 2004 | 55.71 | 56.53 | 55.64 | 56.51 | 272,159 | +0.98(+1.76%) |
Oct 20, 2004 | 55.03 | 55.55 | 54.82 | 55.54 | 69,517 | +0.46(+0.83%) |
Oct 19, 2004 | 55.75 | 55.82 | 55.08 | 55.08 | 154,800 | -0.63(-1.13%) |
Oct 18, 2004 | 55.13 | 55.71 | 54.92 | 55.71 | 310,585 | +0.65(+1.18%) |
Oct 15, 2004 | 54.57 | 55.42 | 54.56 | 55.06 | 162,354 | +0.58(+1.06%) |
Oct 14, 2004 | 54.35 | 54.55 | 54.26 | 54.49 | 296,682 | +0.47(+0.86%) |
Oct 13, 2004 | 55.26 | 55.30 | 53.98 | 54.02 | 22,223 | -0.94(-1.71%) |
Oct 12, 2004 | 54.52 | 54.96 | 54.27 | 54.96 | 19,267 | +0.00(+0.00%) |
Oct 11, 2004 | 54.95 | 55.01 | 54.66 | 54.96 | 19,486 | +0.03(+0.05%) |
Oct 08, 2004 | 54.78 | 55.15 | 54.72 | 54.93 | 52,986 | -0.07(-0.13%) |
Oct 07, 2004 | 55.54 | 55.57 | 54.95 | 55.01 | 148,122 | -0.78(-1.39%) |
Oct 06, 2004 | 55.26 | 55.78 | 55.19 | 55.78 | 79,042 | +0.90(+1.63%) |
Oct 05, 2004 | 54.62 | 55.01 | 54.46 | 54.89 | 264,496 | +0.21(+0.38%) |
Oct 04, 2004 | 54.62 | 54.82 | 54.61 | 54.68 | 229,025 | +0.39(+0.72%) |