Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 41.94 | 42.12 | 41.76 | 42.02 | 431,580 | +0.08(+0.20%) |
Dec 30, 2004 | 42.09 | 42.09 | 41.46 | 41.94 | 455,491 | -0.15(-0.36%) |
Dec 29, 2004 | 41.89 | 42.19 | 41.61 | 42.09 | 314,733 | +0.20(+0.47%) |
Dec 28, 2004 | 41.05 | 41.93 | 41.05 | 41.90 | 457,376 | +0.74(+1.79%) |
Dec 27, 2004 | 42.02 | 42.02 | 41.11 | 41.16 | 641,834 | -0.91(-2.16%) |
Dec 23, 2004 | 41.49 | 42.19 | 41.39 | 42.07 | 662,683 | +0.57(+1.37%) |
Dec 22, 2004 | 40.76 | 41.50 | 40.76 | 41.50 | 857,978 | +0.74(+1.81%) |
Dec 21, 2004 | 40.24 | 40.80 | 40.01 | 40.76 | 776,350 | +0.67(+1.67%) |
Dec 20, 2004 | 40.06 | 40.38 | 39.77 | 40.09 | 712,508 | +0.09(+0.23%) |
Dec 17, 2004 | 40.24 | 40.58 | 39.83 | 40.00 | 1,250,806 | -0.79(-1.94%) |
Dec 16, 2004 | 41.56 | 41.67 | 40.41 | 40.78 | 1,076,006 | +0.40(+0.99%) |
Dec 15, 2004 | 40.96 | 41.08 | 40.13 | 40.39 | 740,424 | -0.62(-1.51%) |
Dec 14, 2004 | 40.64 | 41.12 | 40.45 | 41.01 | 820,521 | +0.34(+0.84%) |
Dec 13, 2004 | 40.75 | 40.80 | 39.94 | 40.67 | 704,263 | +0.21(+0.52%) |
Dec 10, 2004 | 42.15 | 42.15 | 40.26 | 40.45 | 996,734 | -0.97(-2.34%) |
Dec 09, 2004 | 41.39 | 41.53 | 41.09 | 41.42 | 630,762 | -0.03(-0.08%) |
Dec 08, 2004 | 41.21 | 41.66 | 41.19 | 41.46 | 448,071 | +0.25(+0.60%) |
Dec 07, 2004 | 41.77 | 41.85 | 41.18 | 41.21 | 560,088 | -0.62(-1.48%) |
Dec 06, 2004 | 41.98 | 42.04 | 41.51 | 41.83 | 614,625 | -0.03(-0.06%) |
Dec 03, 2004 | 41.69 | 42.13 | 41.63 | 41.85 | 475,162 | +0.05(+0.12%) |
Dec 02, 2004 | 42.20 | 42.20 | 41.61 | 41.80 | 1,269,770 | -0.40(-0.95%) |
Dec 01, 2004 | 41.39 | 42.20 | 41.39 | 42.20 | 579,641 | +0.76(+1.82%) |
Nov 30, 2004 | 41.22 | 41.65 | 41.17 | 41.45 | 659,031 | +0.21(+0.51%) |
Nov 29, 2004 | 41.93 | 41.93 | 41.11 | 41.23 | 480,227 | -0.65(-1.56%) |
Nov 26, 2004 | 41.81 | 41.98 | 41.44 | 41.89 | 245,119 | +0.21(+0.51%) |
Nov 24, 2004 | 40.71 | 41.69 | 40.65 | 41.68 | 920,524 | +0.97(+2.38%) |
Nov 23, 2004 | 40.24 | 40.74 | 40.24 | 40.71 | 835,009 | +0.59(+1.48%) |
Nov 22, 2004 | 39.93 | 40.22 | 39.91 | 40.11 | 759,624 | +0.20(+0.49%) |
Nov 19, 2004 | 40.67 | 40.79 | 39.67 | 39.92 | 1,103,569 | -0.57(-1.40%) |
Nov 18, 2004 | 40.79 | 40.90 | 40.23 | 40.49 | 596,250 | -0.69(-1.67%) |
Nov 17, 2004 | 41.51 | 41.89 | 41.05 | 41.18 | 516,271 | -0.11(-0.27%) |
Nov 16, 2004 | 41.90 | 41.90 | 41.29 | 41.29 | 540,771 | -0.64(-1.52%) |
Nov 15, 2004 | 42.32 | 42.32 | 41.68 | 41.92 | 573,045 | -0.37(-0.86%) |
Nov 12, 2004 | 41.11 | 42.29 | 40.80 | 42.29 | 866,459 | +1.22(+2.98%) |
Nov 11, 2004 | 40.71 | 41.17 | 40.68 | 41.06 | 274,331 | +0.48(+1.17%) |
Nov 10, 2004 | 40.71 | 40.95 | 40.24 | 40.59 | 702,614 | -0.08(-0.19%) |
Nov 09, 2004 | 40.75 | 40.95 | 40.54 | 40.67 | 700,376 | +0.03(+0.06%) |
Nov 08, 2004 | 41.09 | 41.09 | 40.41 | 40.64 | 552,314 | -0.06(-0.15%) |
Nov 05, 2004 | 40.75 | 41.46 | 40.52 | 40.70 | 771,049 | +0.03(+0.06%) |
Nov 04, 2004 | 39.27 | 40.73 | 39.10 | 40.67 | 838,660 | +1.49(+3.81%) |
Nov 03, 2004 | 39.53 | 39.69 | 38.94 | 39.18 | 1,030,893 | -0.35(-0.88%) |
Nov 02, 2004 | 39.05 | 39.87 | 38.98 | 39.53 | 611,680 | +0.40(+1.02%) |
Nov 01, 2004 | 39.71 | 39.71 | 38.97 | 39.13 | 1,079,422 | -0.70(-1.77%) |
Oct 29, 2004 | 39.90 | 40.16 | 39.62 | 39.83 | 712,272 | -0.07(-0.17%) |
Oct 28, 2004 | 40.33 | 40.33 | 39.31 | 39.90 | 1,564,008 | -1.08(-2.63%) |
Oct 27, 2004 | 40.35 | 41.26 | 40.11 | 40.98 | 1,372,718 | +0.63(+1.56%) |
Oct 26, 2004 | 39.18 | 40.42 | 39.04 | 40.35 | 1,341,386 | +1.42(+3.64%) |
Oct 25, 2004 | 38.46 | 39.01 | 38.30 | 38.93 | 524,752 | +0.25(+0.64%) |
Oct 22, 2004 | 39.43 | 39.75 | 38.59 | 38.69 | 617,687 | -0.89(-2.25%) |
Oct 21, 2004 | 39.01 | 39.65 | 38.84 | 39.58 | 687,065 | +0.67(+1.72%) |
Oct 20, 2004 | 38.41 | 38.91 | 38.03 | 38.91 | 751,967 | +0.33(+0.86%) |
Oct 19, 2004 | 38.78 | 39.05 | 38.42 | 38.58 | 723,698 | -0.02(-0.04%) |
Oct 18, 2004 | 38.76 | 38.93 | 38.29 | 38.59 | 542,773 | -0.20(-0.53%) |
Oct 15, 2004 | 38.15 | 38.85 | 38.14 | 38.80 | 651,257 | +0.86(+2.26%) |
Oct 14, 2004 | 38.14 | 38.30 | 37.90 | 37.94 | 659,974 | -0.20(-0.53%) |
Oct 13, 2004 | 38.53 | 38.88 | 38.02 | 38.14 | 770,225 | -0.29(-0.75%) |
Oct 12, 2004 | 38.46 | 38.51 | 38.08 | 38.43 | 559,617 | -0.09(-0.24%) |
Oct 11, 2004 | 38.54 | 38.72 | 38.32 | 38.53 | 979,772 | +0.11(+0.29%) |
Oct 08, 2004 | 39.37 | 39.39 | 38.33 | 38.42 | 1,047,265 | -0.96(-2.44%) |
Oct 07, 2004 | 39.39 | 39.74 | 39.28 | 39.38 | 1,008,984 | +0.15(+0.39%) |
Oct 06, 2004 | 38.95 | 39.41 | 38.93 | 39.22 | 758,328 | +0.34(+0.87%) |
Oct 05, 2004 | 39.32 | 39.32 | 38.69 | 38.88 | 778,823 | -0.48(-1.23%) |
Oct 04, 2004 | 39.43 | 39.84 | 39.26 | 39.37 | 677,878 | +0.14(+0.37%) |