Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 60.62 | 60.84 | 60.20 | 60.21 | 1,576,275 | -0.22(-0.37%) |
Dec 30, 2004 | 60.61 | 60.80 | 60.43 | 60.43 | 612,896 | -0.18(-0.30%) |
Dec 29, 2004 | 60.49 | 60.71 | 60.36 | 60.61 | 645,642 | +0.00(+0.00%) |
Dec 28, 2004 | 59.64 | 60.65 | 59.61 | 60.61 | 689,676 | +1.11(+1.86%) |
Dec 27, 2004 | 60.40 | 60.48 | 59.32 | 59.50 | 517,229 | -0.40(-0.67%) |
Dec 23, 2004 | 60.04 | 60.17 | 59.90 | 59.90 | 2,526,690 | +0.00(+0.00%) |
Dec 22, 2004 | 59.82 | 60.13 | 59.75 | 59.90 | 943,820 | +0.22(+0.37%) |
Dec 21, 2004 | 59.32 | 59.68 | 59.00 | 59.68 | 683,417 | +0.64(+1.08%) |
Dec 20, 2004 | 59.55 | 59.82 | 58.76 | 59.05 | 694,258 | -0.21(-0.35%) |
Dec 17, 2004 | 59.48 | 59.58 | 59.03 | 59.25 | 1,180,195 | -0.30(-0.50%) |
Dec 16, 2004 | 60.04 | 60.17 | 59.22 | 59.55 | 1,140,631 | -0.40(-0.67%) |
Dec 15, 2004 | 59.64 | 60.06 | 59.53 | 59.95 | 686,882 | +0.39(+0.66%) |
Dec 14, 2004 | 59.49 | 59.72 | 59.01 | 59.56 | 862,347 | +0.55(+0.92%) |
Dec 13, 2004 | 59.37 | 59.37 | 58.27 | 59.01 | 990,201 | +0.57(+0.98%) |
Dec 10, 2004 | 57.81 | 58.61 | 57.77 | 58.44 | 528,405 | +0.41(+0.71%) |
Dec 09, 2004 | 58.20 | 58.27 | 57.27 | 58.03 | 1,686,248 | -0.40(-0.69%) |
Dec 08, 2004 | 57.94 | 58.52 | 57.74 | 58.43 | 705,434 | +0.54(+0.93%) |
Dec 07, 2004 | 59.32 | 59.40 | 57.88 | 57.89 | 2,439,740 | -1.27(-2.15%) |
Dec 06, 2004 | 59.40 | 59.43 | 58.88 | 59.16 | 952,426 | -0.25(-0.42%) |
Dec 03, 2004 | 59.48 | 59.82 | 59.31 | 59.41 | 1,033,117 | +0.16(+0.27%) |
Dec 02, 2004 | 59.32 | 59.74 | 59.10 | 59.25 | 1,059,046 | -0.04(-0.08%) |
Dec 01, 2004 | 58.65 | 59.50 | 58.54 | 59.30 | 1,396,117 | +0.96(+1.64%) |
Nov 30, 2004 | 58.34 | 58.62 | 58.24 | 58.34 | 1,143,872 | +0.20(+0.34%) |
Nov 29, 2004 | 58.51 | 58.65 | 57.71 | 58.14 | 1,683,789 | +0.11(+0.19%) |
Nov 26, 2004 | 58.12 | 58.47 | 57.91 | 58.03 | 725,104 | +0.01(+0.02%) |
Nov 24, 2004 | 57.85 | 58.14 | 57.55 | 58.03 | 567,857 | +0.57(+1.00%) |
Nov 23, 2004 | 57.35 | 57.62 | 56.74 | 57.45 | 800,208 | +0.13(+0.23%) |
Nov 22, 2004 | 56.52 | 57.43 | 56.50 | 57.32 | 908,839 | +0.64(+1.12%) |
Nov 19, 2004 | 57.35 | 57.44 | 56.59 | 56.68 | 983,943 | -1.01(-1.75%) |
Nov 18, 2004 | 57.85 | 57.85 | 57.27 | 57.69 | 514,323 | -0.24(-0.42%) |
Nov 17, 2004 | 57.62 | 58.34 | 57.49 | 57.94 | 1,169,689 | +0.60(+1.05%) |
Nov 16, 2004 | 57.57 | 57.71 | 57.18 | 57.34 | 1,190,924 | -0.60(-1.03%) |
Nov 15, 2004 | 57.44 | 57.94 | 57.30 | 57.94 | 1,292,514 | +0.49(+0.86%) |
Nov 12, 2004 | 57.04 | 57.52 | 56.71 | 57.44 | 1,519,613 | +0.41(+0.72%) |
Nov 11, 2004 | 56.59 | 57.13 | 56.40 | 57.03 | 696,829 | +0.60(+1.06%) |
Nov 10, 2004 | 56.15 | 56.76 | 55.94 | 56.43 | 810,266 | +0.20(+0.35%) |
Nov 09, 2004 | 55.83 | 56.24 | 55.62 | 56.24 | 435,755 | +0.66(+1.19%) |
Nov 08, 2004 | 55.97 | 56.06 | 55.55 | 55.57 | 611,667 | -0.44(-0.78%) |
Nov 05, 2004 | 55.79 | 56.25 | 55.48 | 56.01 | 1,235,852 | +0.57(+1.03%) |
Nov 04, 2004 | 54.94 | 55.46 | 54.40 | 55.44 | 888,834 | +0.52(+0.94%) |
Nov 03, 2004 | 55.12 | 55.25 | 54.51 | 54.92 | 1,467,197 | +1.02(+1.89%) |
Nov 02, 2004 | 54.27 | 54.63 | 53.61 | 53.90 | 1,648,249 | +0.04(+0.07%) |
Nov 01, 2004 | 53.87 | 54.20 | 53.37 | 53.87 | 821,666 | +0.18(+0.33%) |
Oct 29, 2004 | 53.73 | 54.10 | 53.44 | 53.69 | 1,857,242 | -0.13(-0.25%) |
Oct 28, 2004 | 53.78 | 54.16 | 53.46 | 53.82 | 556,792 | -0.04(-0.08%) |
Oct 27, 2004 | 53.06 | 54.01 | 52.99 | 53.87 | 1,616,286 | +0.72(+1.36%) |
Oct 26, 2004 | 52.65 | 53.14 | 51.96 | 53.14 | 732,033 | +0.55(+1.04%) |
Oct 25, 2004 | 52.03 | 52.69 | 51.90 | 52.59 | 831,389 | +0.47(+0.91%) |
Oct 22, 2004 | 53.21 | 53.25 | 52.12 | 52.12 | 1,181,648 | -1.11(-2.08%) |
Oct 21, 2004 | 52.48 | 53.25 | 52.33 | 53.23 | 731,922 | +0.76(+1.45%) |
Oct 20, 2004 | 51.93 | 52.60 | 51.74 | 52.47 | 420,891 | +0.39(+0.76%) |
Oct 19, 2004 | 52.88 | 53.08 | 51.91 | 52.08 | 877,546 | -0.48(-0.92%) |
Oct 18, 2004 | 51.99 | 52.68 | 51.83 | 52.56 | 799,537 | +0.30(+0.56%) |
Oct 15, 2004 | 51.95 | 52.54 | 51.64 | 52.26 | 951,308 | +0.41(+0.79%) |
Oct 14, 2004 | 52.16 | 52.37 | 51.78 | 51.85 | 504,488 | -0.40(-0.77%) |
Oct 13, 2004 | 53.33 | 53.33 | 52.09 | 52.25 | 404,127 | -0.54(-1.02%) |
Oct 12, 2004 | 52.39 | 53.03 | 52.14 | 52.79 | 496,777 | -0.19(-0.35%) |
Oct 11, 2004 | 52.80 | 52.98 | 52.60 | 52.98 | 883,358 | +0.28(+0.53%) |
Oct 08, 2004 | 53.27 | 53.57 | 52.69 | 52.70 | 540,699 | -0.76(-1.42%) |
Oct 07, 2004 | 54.40 | 54.40 | 53.42 | 53.46 | 594,009 | -0.94(-1.73%) |
Oct 06, 2004 | 54.04 | 54.55 | 53.81 | 54.40 | 912,304 | +0.45(+0.83%) |
Oct 05, 2004 | 54.36 | 54.36 | 53.83 | 53.95 | 321,647 | -0.26(-0.48%) |
Oct 04, 2004 | 54.58 | 54.58 | 54.06 | 54.21 | 1,303,020 | +0.70(+1.30%) |