Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 65.41 | 65.55 | 65.33 | 65.43 | 211,746 | -0.11(-0.17%) |
Dec 30, 2004 | 65.41 | 65.55 | 65.33 | 65.54 | 207,677 | +0.13(+0.21%) |
Dec 29, 2004 | 65.49 | 65.49 | 65.34 | 65.41 | 196,722 | -0.01(-0.02%) |
Dec 28, 2004 | 65.39 | 65.43 | 65.17 | 65.42 | 192,184 | -0.03(-0.05%) |
Dec 27, 2004 | 65.43 | 65.49 | 65.37 | 65.45 | 227,240 | -0.25(-0.38%) |
Dec 23, 2004 | 65.64 | 65.72 | 65.55 | 65.70 | 301,578 | +0.03(+0.05%) |
Dec 22, 2004 | 65.49 | 65.68 | 65.49 | 65.67 | 147,581 | +0.14(+0.21%) |
Dec 21, 2004 | 65.56 | 65.69 | 65.49 | 65.53 | 130,052 | +0.00(+0.00%) |
Dec 20, 2004 | 65.62 | 65.64 | 65.47 | 65.53 | 90,457 | +0.06(+0.10%) |
Dec 17, 2004 | 65.46 | 65.59 | 65.44 | 65.46 | 75,277 | -0.16(-0.24%) |
Dec 16, 2004 | 65.81 | 65.81 | 65.56 | 65.62 | 192,653 | -0.26(-0.39%) |
Dec 15, 2004 | 65.86 | 65.88 | 65.72 | 65.88 | 89,831 | +0.15(+0.22%) |
Dec 14, 2004 | 65.44 | 65.74 | 65.44 | 65.73 | 84,354 | +0.06(+0.10%) |
Dec 13, 2004 | 65.62 | 65.74 | 65.50 | 65.67 | 160,257 | +0.10(+0.15%) |
Dec 10, 2004 | 65.65 | 65.71 | 65.56 | 65.57 | 218,789 | -0.08(-0.13%) |
Dec 09, 2004 | 65.68 | 65.78 | 65.58 | 65.65 | 188,741 | -0.09(-0.14%) |
Dec 08, 2004 | 65.46 | 65.74 | 65.46 | 65.74 | 247,585 | +0.22(+0.34%) |
Dec 07, 2004 | 65.42 | 65.52 | 65.31 | 65.52 | 119,723 | +0.09(+0.14%) |
Dec 06, 2004 | 65.33 | 65.48 | 65.26 | 65.43 | 229,275 | +0.07(+0.11%) |
Dec 03, 2004 | 65.32 | 65.36 | 65.16 | 65.36 | 133,182 | +0.38(+0.58%) |
Dec 02, 2004 | 64.96 | 65.01 | 64.86 | 64.98 | 80,598 | +0.12(+0.19%) |
Dec 01, 2004 | 65.14 | 65.14 | 64.86 | 64.86 | 76,685 | -0.44(-0.68%) |
Nov 30, 2004 | 65.25 | 65.32 | 65.16 | 65.30 | 169,021 | +0.03(+0.05%) |
Nov 29, 2004 | 65.33 | 65.35 | 65.25 | 65.27 | 161,509 | -0.18(-0.28%) |
Nov 26, 2004 | 65.41 | 65.48 | 65.31 | 65.45 | 61,661 | -0.19(-0.29%) |
Nov 24, 2004 | 65.58 | 65.65 | 65.41 | 65.64 | 147,581 | +0.06(+0.10%) |
Nov 23, 2004 | 65.55 | 65.62 | 65.46 | 65.58 | 99,535 | -0.04(-0.06%) |
Nov 22, 2004 | 65.53 | 65.64 | 65.37 | 65.62 | 98,752 | +0.10(+0.16%) |
Nov 19, 2004 | 65.55 | 65.62 | 65.40 | 65.51 | 68,078 | -0.13(-0.20%) |
Nov 18, 2004 | 65.65 | 65.74 | 65.48 | 65.65 | 78,720 | +0.03(+0.04%) |
Nov 17, 2004 | 65.34 | 65.69 | 65.34 | 65.62 | 101,100 | +0.17(+0.25%) |
Nov 16, 2004 | 65.46 | 65.46 | 65.30 | 65.46 | 78,407 | -0.06(-0.10%) |
Nov 15, 2004 | 65.42 | 65.53 | 65.36 | 65.52 | 611,139 | +0.03(+0.05%) |
Nov 12, 2004 | 65.42 | 65.52 | 65.35 | 65.49 | 50,393 | +0.08(+0.12%) |
Nov 11, 2004 | 65.33 | 65.43 | 65.19 | 65.41 | 67,295 | +0.06(+0.10%) |
Nov 10, 2004 | 65.39 | 65.42 | 65.25 | 65.35 | 34,117 | -0.08(-0.12%) |
Nov 09, 2004 | 65.42 | 65.43 | 65.28 | 65.42 | 85,606 | +0.15(+0.23%) |
Nov 08, 2004 | 65.41 | 65.44 | 65.27 | 65.27 | 81,850 | -0.24(-0.36%) |
Nov 05, 2004 | 65.46 | 65.51 | 65.27 | 65.51 | 234,126 | -0.17(-0.25%) |
Nov 04, 2004 | 65.81 | 65.84 | 65.60 | 65.67 | 63,696 | -0.06(-0.09%) |
Nov 03, 2004 | 65.58 | 65.75 | 65.44 | 65.73 | 63,696 | +0.14(+0.21%) |
Nov 02, 2004 | 65.72 | 65.72 | 65.55 | 65.59 | 152,276 | -0.06(-0.09%) |
Nov 01, 2004 | 65.74 | 65.78 | 65.54 | 65.65 | 45,228 | -0.32(-0.48%) |
Oct 29, 2004 | 65.91 | 65.97 | 65.80 | 65.97 | 96,405 | +0.17(+0.26%) |
Oct 28, 2004 | 65.74 | 65.89 | 65.60 | 65.79 | 118,941 | +0.08(+0.12%) |
Oct 27, 2004 | 66.05 | 66.06 | 65.62 | 65.72 | 45,541 | -0.15(-0.22%) |
Oct 26, 2004 | 65.97 | 66.04 | 65.83 | 65.87 | 94,214 | -0.19(-0.29%) |
Oct 25, 2004 | 66.09 | 66.10 | 65.88 | 66.06 | 52,897 | +0.08(+0.12%) |
Oct 22, 2004 | 65.91 | 65.99 | 65.84 | 65.98 | 40,377 | +0.16(+0.24%) |
Oct 21, 2004 | 65.94 | 66.01 | 65.82 | 65.82 | 36,151 | -0.17(-0.25%) |
Oct 20, 2004 | 65.76 | 65.99 | 65.76 | 65.99 | 212,529 | +0.23(+0.35%) |
Oct 19, 2004 | 65.59 | 65.84 | 65.59 | 65.76 | 50,393 | +0.03(+0.05%) |
Oct 18, 2004 | 65.81 | 65.81 | 65.62 | 65.72 | 62,131 | -0.06(-0.09%) |
Oct 15, 2004 | 65.81 | 65.81 | 65.62 | 65.78 | 33,491 | -0.12(-0.18%) |
Oct 14, 2004 | 65.75 | 65.90 | 65.74 | 65.90 | 29,578 | +0.31(+0.48%) |
Oct 13, 2004 | 65.44 | 65.76 | 65.44 | 65.59 | 51,176 | +0.10(+0.15%) |
Oct 12, 2004 | 65.66 | 65.71 | 65.49 | 65.49 | 53,367 | -0.06(-0.10%) |
Oct 11, 2004 | 65.41 | 65.69 | 65.41 | 65.56 | 40,377 | +0.06(+0.10%) |
Oct 08, 2004 | 65.54 | 65.56 | 65.34 | 65.49 | 45,698 | +0.32(+0.49%) |
Oct 07, 2004 | 65.16 | 65.21 | 65.08 | 65.17 | 62,287 | +0.00(+0.00%) |
Oct 06, 2004 | 65.28 | 65.30 | 65.09 | 65.17 | 200,322 | -0.12(-0.19%) |
Oct 05, 2004 | 65.18 | 65.37 | 65.17 | 65.30 | 218,476 | -0.01(-0.01%) |
Oct 04, 2004 | 65.02 | 65.30 | 65.02 | 65.30 | 36,621 | +0.02(+0.03%) |