Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 57.70 | 57.96 | 57.70 | 57.88 | 616,721 | -0.05(-0.09%) |
Dec 30, 2004 | 57.88 | 58.15 | 57.86 | 57.94 | 451,250 | -0.03(-0.05%) |
Dec 29, 2004 | 57.63 | 58.03 | 57.62 | 57.97 | 496,223 | +0.38(+0.67%) |
Dec 28, 2004 | 57.56 | 57.76 | 57.56 | 57.58 | 774,412 | +0.06(+0.10%) |
Dec 27, 2004 | 57.87 | 58.15 | 57.53 | 57.53 | 1,233,632 | +0.04(+0.06%) |
Dec 23, 2004 | 57.18 | 57.62 | 57.14 | 57.49 | 1,093,778 | +0.68(+1.20%) |
Dec 22, 2004 | 56.78 | 56.92 | 56.46 | 56.81 | 1,575,959 | +0.36(+0.64%) |
Dec 21, 2004 | 56.20 | 56.55 | 56.07 | 56.44 | 640,251 | +0.36(+0.65%) |
Dec 20, 2004 | 55.91 | 56.18 | 55.91 | 56.08 | 890,545 | +0.67(+1.21%) |
Dec 17, 2004 | 55.32 | 55.43 | 55.06 | 55.41 | 2,654,747 | -0.45(-0.80%) |
Dec 16, 2004 | 56.34 | 56.38 | 55.85 | 55.86 | 1,257,162 | -1.19(-2.08%) |
Dec 15, 2004 | 56.83 | 57.43 | 56.69 | 57.05 | 1,240,653 | +0.32(+0.56%) |
Dec 14, 2004 | 56.47 | 56.77 | 56.31 | 56.73 | 1,012,751 | -0.18(-0.31%) |
Dec 13, 2004 | 56.46 | 56.95 | 56.42 | 56.91 | 882,195 | +0.92(+1.64%) |
Dec 10, 2004 | 56.13 | 56.28 | 55.89 | 55.99 | 953,545 | -0.36(-0.64%) |
Dec 09, 2004 | 56.23 | 56.47 | 55.80 | 56.35 | 712,360 | +0.12(+0.21%) |
Dec 08, 2004 | 55.73 | 56.34 | 55.41 | 56.23 | 1,427,756 | -0.35(-0.61%) |
Dec 07, 2004 | 57.24 | 57.36 | 56.51 | 56.58 | 685,224 | -0.48(-0.85%) |
Dec 06, 2004 | 56.92 | 57.12 | 56.70 | 57.07 | 670,233 | +0.16(+0.29%) |
Dec 03, 2004 | 56.72 | 57.00 | 56.37 | 56.90 | 981,250 | +0.37(+0.66%) |
Dec 02, 2004 | 57.29 | 57.30 | 56.53 | 56.53 | 1,424,151 | -1.09(-1.89%) |
Dec 01, 2004 | 57.99 | 58.26 | 57.47 | 57.62 | 1,260,008 | -0.14(-0.24%) |
Nov 30, 2004 | 57.93 | 58.07 | 57.60 | 57.76 | 592,621 | -0.11(-0.19%) |
Nov 29, 2004 | 58.16 | 58.23 | 57.63 | 57.87 | 591,672 | -0.18(-0.32%) |
Nov 26, 2004 | 57.74 | 58.22 | 57.74 | 58.05 | 505,521 | +0.71(+1.24%) |
Nov 24, 2004 | 57.23 | 57.47 | 56.96 | 57.34 | 1,254,126 | +0.41(+0.71%) |
Nov 23, 2004 | 56.74 | 57.17 | 56.65 | 56.94 | 1,129,833 | +0.21(+0.37%) |
Nov 22, 2004 | 56.11 | 56.76 | 56.08 | 56.72 | 1,069,299 | +0.24(+0.43%) |
Nov 19, 2004 | 56.70 | 56.71 | 56.36 | 56.48 | 1,052,980 | -0.51(-0.89%) |
Nov 18, 2004 | 57.07 | 57.19 | 56.83 | 56.99 | 555,997 | +0.12(+0.21%) |
Nov 17, 2004 | 56.72 | 57.09 | 56.55 | 56.87 | 976,696 | +0.97(+1.73%) |
Nov 16, 2004 | 56.09 | 56.35 | 55.86 | 55.90 | 1,484,874 | -0.67(-1.18%) |
Nov 15, 2004 | 56.63 | 56.67 | 56.31 | 56.57 | 1,092,829 | -0.72(-1.26%) |
Nov 12, 2004 | 56.44 | 57.37 | 56.39 | 57.29 | 1,926,257 | -0.11(-0.19%) |
Nov 11, 2004 | 56.69 | 57.41 | 56.69 | 57.40 | 1,408,780 | +0.85(+1.51%) |
Nov 10, 2004 | 56.33 | 56.68 | 55.90 | 56.55 | 1,675,963 | +0.57(+1.02%) |
Nov 09, 2004 | 56.28 | 56.53 | 55.91 | 55.98 | 1,236,288 | -0.09(-0.17%) |
Nov 08, 2004 | 56.51 | 56.59 | 55.98 | 56.07 | 1,024,895 | -0.51(-0.90%) |
Nov 05, 2004 | 56.41 | 56.95 | 56.29 | 56.58 | 1,338,569 | -0.23(-0.40%) |
Nov 04, 2004 | 56.39 | 56.95 | 56.30 | 56.81 | 1,923,411 | +0.90(+1.61%) |
Nov 03, 2004 | 55.74 | 55.91 | 55.36 | 55.91 | 1,871,416 | +1.34(+2.45%) |
Nov 02, 2004 | 54.88 | 55.12 | 54.53 | 54.57 | 1,272,912 | -0.24(-0.44%) |
Nov 01, 2004 | 55.28 | 55.54 | 54.55 | 54.81 | 2,144,671 | -0.14(-0.26%) |
Oct 29, 2004 | 54.81 | 55.10 | 54.55 | 54.95 | 1,092,260 | +0.23(+0.41%) |
Oct 28, 2004 | 54.50 | 55.39 | 54.41 | 54.73 | 1,549,203 | -0.05(-0.09%) |
Oct 27, 2004 | 55.30 | 55.45 | 54.49 | 54.77 | 1,928,155 | -0.12(-0.22%) |
Oct 26, 2004 | 54.74 | 54.90 | 54.34 | 54.90 | 1,107,251 | +0.18(+0.34%) |
Oct 25, 2004 | 55.15 | 55.26 | 54.60 | 54.71 | 1,407,832 | -0.52(-0.94%) |
Oct 22, 2004 | 55.29 | 55.59 | 55.09 | 55.23 | 1,004,022 | -0.14(-0.26%) |
Oct 21, 2004 | 55.26 | 55.48 | 54.98 | 55.37 | 1,125,848 | +0.31(+0.55%) |
Oct 20, 2004 | 54.70 | 55.14 | 54.62 | 55.06 | 1,183,345 | +0.64(+1.17%) |
Oct 19, 2004 | 54.55 | 54.64 | 54.32 | 54.43 | 1,126,227 | +0.07(+0.13%) |
Oct 18, 2004 | 54.94 | 54.97 | 54.24 | 54.36 | 1,075,941 | -0.34(-0.63%) |
Oct 15, 2004 | 54.41 | 54.73 | 54.31 | 54.70 | 882,765 | +0.60(+1.10%) |
Oct 14, 2004 | 54.04 | 54.33 | 54.00 | 54.11 | 1,154,881 | +0.24(+0.45%) |
Oct 13, 2004 | 53.80 | 53.97 | 53.43 | 53.86 | 1,594,366 | -0.40(-0.74%) |
Oct 12, 2004 | 54.65 | 54.69 | 54.23 | 54.26 | 1,070,627 | -0.90(-1.62%) |
Oct 11, 2004 | 55.27 | 55.30 | 54.99 | 55.16 | 802,496 | -0.22(-0.40%) |
Oct 08, 2004 | 55.15 | 55.51 | 55.14 | 55.38 | 2,795,929 | +0.62(+1.13%) |
Oct 07, 2004 | 55.10 | 55.15 | 54.69 | 54.76 | 1,399,103 | -0.46(-0.83%) |
Oct 06, 2004 | 54.76 | 55.30 | 54.76 | 55.22 | 1,413,714 | +0.72(+1.31%) |
Oct 05, 2004 | 53.99 | 54.54 | 53.99 | 54.51 | 1,032,106 | +0.73(+1.35%) |
Oct 04, 2004 | 53.94 | 54.07 | 53.78 | 53.78 | 957,151 | -0.89(-1.62%) |