Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 48.61 | 48.94 | 48.46 | 48.49 | 4,201,850 | -0.15(-0.31%) |
Dec 30, 2004 | 48.79 | 48.80 | 48.57 | 48.64 | 4,691,019 | -0.08(-0.16%) |
Dec 29, 2004 | 48.73 | 48.84 | 48.59 | 48.72 | 902,042 | -0.03(-0.05%) |
Dec 28, 2004 | 48.19 | 48.81 | 48.19 | 48.75 | 800,711 | +0.59(+1.23%) |
Dec 27, 2004 | 48.67 | 48.72 | 47.99 | 48.15 | 729,581 | -0.34(-0.71%) |
Dec 23, 2004 | 48.53 | 48.68 | 48.36 | 48.50 | 602,024 | -0.22(-0.45%) |
Dec 22, 2004 | 48.61 | 48.86 | 48.58 | 48.71 | 1,948,332 | +0.19(+0.39%) |
Dec 21, 2004 | 48.23 | 48.53 | 48.13 | 48.53 | 945,356 | +0.49(+1.03%) |
Dec 20, 2004 | 48.25 | 48.42 | 47.82 | 48.03 | 1,452,408 | -0.03(-0.07%) |
Dec 17, 2004 | 48.14 | 48.26 | 47.90 | 48.07 | 410,489 | -0.10(-0.21%) |
Dec 16, 2004 | 48.57 | 48.61 | 47.96 | 48.17 | 1,068,543 | -0.40(-0.82%) |
Dec 15, 2004 | 48.23 | 48.62 | 48.18 | 48.57 | 1,413,862 | +0.39(+0.81%) |
Dec 14, 2004 | 47.98 | 48.29 | 47.92 | 48.18 | 942,177 | +0.26(+0.54%) |
Dec 13, 2004 | 47.74 | 47.94 | 47.38 | 47.92 | 2,116,422 | +0.47(+0.99%) |
Dec 10, 2004 | 47.06 | 47.56 | 47.00 | 47.45 | 484,798 | +0.25(+0.54%) |
Dec 09, 2004 | 47.25 | 47.31 | 46.67 | 47.20 | 2,999,391 | -0.17(-0.35%) |
Dec 08, 2004 | 46.95 | 47.36 | 46.87 | 47.36 | 1,564,865 | +0.44(+0.94%) |
Dec 07, 2004 | 48.04 | 48.04 | 46.88 | 46.92 | 2,098,143 | -0.86(-1.81%) |
Dec 06, 2004 | 47.53 | 48.13 | 47.53 | 47.78 | 462,942 | -0.33(-0.68%) |
Dec 03, 2004 | 48.12 | 48.33 | 47.96 | 48.11 | 1,858,525 | -0.02(-0.03%) |
Dec 02, 2004 | 48.34 | 48.41 | 48.02 | 48.13 | 747,066 | -0.17(-0.34%) |
Dec 01, 2004 | 47.90 | 48.53 | 47.83 | 48.29 | 1,174,642 | +0.39(+0.81%) |
Nov 30, 2004 | 47.76 | 47.90 | 47.56 | 47.90 | 5,249,332 | +0.37(+0.78%) |
Nov 29, 2004 | 47.60 | 47.92 | 47.13 | 47.53 | 4,702,146 | +0.05(+0.10%) |
Nov 26, 2004 | 47.26 | 47.63 | 47.26 | 47.48 | 407,310 | +0.11(+0.23%) |
Nov 24, 2004 | 47.11 | 47.46 | 47.05 | 47.37 | 583,347 | +0.33(+0.70%) |
Nov 23, 2004 | 46.73 | 47.05 | 46.34 | 47.05 | 1,275,178 | +0.30(+0.65%) |
Nov 22, 2004 | 46.03 | 46.74 | 45.83 | 46.74 | 1,268,820 | +0.64(+1.39%) |
Nov 19, 2004 | 46.45 | 46.51 | 45.95 | 46.10 | 752,629 | -0.46(-0.98%) |
Nov 18, 2004 | 46.60 | 46.63 | 46.28 | 46.56 | 437,113 | -0.01(-0.03%) |
Nov 17, 2004 | 46.52 | 46.99 | 46.39 | 46.57 | 1,229,877 | +0.29(+0.63%) |
Nov 16, 2004 | 46.63 | 46.65 | 46.21 | 46.28 | 592,884 | -0.35(-0.75%) |
Nov 15, 2004 | 46.48 | 46.65 | 46.33 | 46.63 | 874,226 | +0.11(+0.24%) |
Nov 12, 2004 | 46.15 | 46.59 | 45.97 | 46.52 | 1,536,254 | +0.40(+0.87%) |
Nov 11, 2004 | 45.76 | 46.14 | 45.65 | 46.12 | 1,456,779 | +0.47(+1.02%) |
Nov 10, 2004 | 45.39 | 45.86 | 45.35 | 45.65 | 1,023,639 | +0.31(+0.69%) |
Nov 09, 2004 | 45.21 | 45.48 | 45.10 | 45.34 | 309,158 | +0.14(+0.31%) |
Nov 08, 2004 | 45.35 | 45.39 | 45.05 | 45.20 | 1,166,694 | -0.18(-0.39%) |
Nov 05, 2004 | 45.42 | 45.57 | 45.05 | 45.37 | 1,552,944 | +0.19(+0.42%) |
Nov 04, 2004 | 44.68 | 45.27 | 44.50 | 45.18 | 1,005,757 | +0.50(+1.13%) |
Nov 03, 2004 | 44.57 | 44.77 | 44.34 | 44.68 | 1,570,428 | +0.72(+1.64%) |
Nov 02, 2004 | 44.25 | 44.45 | 43.80 | 43.96 | 876,610 | -0.15(-0.34%) |
Nov 01, 2004 | 43.95 | 44.15 | 43.69 | 44.11 | 572,220 | +0.27(+0.62%) |
Oct 29, 2004 | 44.00 | 44.14 | 43.74 | 43.84 | 433,934 | -0.10(-0.23%) |
Oct 28, 2004 | 44.09 | 44.16 | 43.73 | 43.94 | 2,400,149 | -0.22(-0.49%) |
Oct 27, 2004 | 43.71 | 44.16 | 43.60 | 44.16 | 1,937,206 | +0.38(+0.87%) |
Oct 26, 2004 | 43.20 | 43.77 | 42.75 | 43.77 | 727,594 | +0.65(+1.52%) |
Oct 25, 2004 | 42.60 | 43.24 | 42.50 | 43.12 | 1,337,169 | +0.45(+1.06%) |
Oct 22, 2004 | 43.31 | 43.51 | 42.67 | 42.67 | 962,443 | -0.70(-1.62%) |
Oct 21, 2004 | 42.89 | 43.39 | 42.69 | 43.37 | 566,260 | +0.59(+1.38%) |
Oct 20, 2004 | 42.57 | 42.93 | 42.34 | 42.78 | 329,821 | +0.11(+0.25%) |
Oct 19, 2004 | 43.28 | 43.46 | 42.65 | 42.67 | 1,442,473 | -0.45(-1.04%) |
Oct 18, 2004 | 42.97 | 43.27 | 42.70 | 43.12 | 913,169 | +0.09(+0.22%) |
Oct 15, 2004 | 42.68 | 43.26 | 42.53 | 43.03 | 1,490,953 | +0.48(+1.12%) |
Oct 14, 2004 | 42.86 | 42.97 | 42.55 | 42.55 | 1,009,731 | -0.31(-0.73%) |
Oct 13, 2004 | 43.81 | 43.81 | 42.82 | 42.86 | 1,868,063 | -0.66(-1.51%) |
Oct 12, 2004 | 43.23 | 43.65 | 43.08 | 43.52 | 873,829 | -0.01(-0.03%) |
Oct 11, 2004 | 43.56 | 43.65 | 43.33 | 43.54 | 909,195 | +0.08(+0.17%) |
Oct 08, 2004 | 43.76 | 43.99 | 43.42 | 43.46 | 908,003 | -0.41(-0.93%) |
Oct 07, 2004 | 44.54 | 44.54 | 43.84 | 43.87 | 399,362 | -0.73(-1.64%) |
Oct 06, 2004 | 44.22 | 44.60 | 44.17 | 44.60 | 899,658 | +0.42(+0.96%) |
Oct 05, 2004 | 44.38 | 44.45 | 44.12 | 44.18 | 785,611 | -0.14(-0.31%) |
Oct 04, 2004 | 44.38 | 44.55 | 44.25 | 44.32 | 1,364,588 | +0.20(+0.44%) |