Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 57.72 | 58.20 | 57.62 | 57.86 | 198,857 | +0.10(+0.17%) |
Dec 30, 2004 | 57.46 | 58.01 | 57.32 | 57.77 | 198,239 | +0.15(+0.25%) |
Dec 29, 2004 | 57.28 | 57.76 | 57.23 | 57.62 | 144,117 | +0.10(+0.17%) |
Dec 28, 2004 | 56.89 | 58.15 | 56.88 | 57.52 | 295,142 | +0.55(+0.97%) |
Dec 27, 2004 | 57.16 | 57.22 | 56.50 | 56.97 | 189,476 | -0.26(-0.46%) |
Dec 23, 2004 | 57.46 | 57.58 | 57.23 | 57.23 | 135,045 | -0.44(-0.76%) |
Dec 22, 2004 | 57.25 | 57.91 | 57.17 | 57.67 | 302,874 | +0.17(+0.30%) |
Dec 21, 2004 | 57.31 | 57.62 | 57.26 | 57.49 | 185,559 | +0.03(+0.05%) |
Dec 20, 2004 | 57.10 | 57.58 | 57.03 | 57.47 | 309,368 | +0.32(+0.56%) |
Dec 17, 2004 | 57.38 | 57.42 | 56.99 | 57.15 | 229,887 | -0.47(-0.81%) |
Dec 16, 2004 | 58.23 | 58.23 | 57.29 | 57.61 | 231,639 | -0.81(-1.39%) |
Dec 15, 2004 | 58.75 | 58.98 | 58.16 | 58.43 | 145,354 | -0.07(-0.12%) |
Dec 14, 2004 | 58.20 | 58.53 | 57.91 | 58.49 | 139,788 | -0.07(-0.12%) |
Dec 13, 2004 | 57.88 | 58.87 | 57.63 | 58.56 | 116,593 | +0.69(+1.19%) |
Dec 10, 2004 | 57.81 | 58.09 | 57.33 | 57.87 | 122,572 | -0.45(-0.77%) |
Dec 09, 2004 | 58.09 | 58.38 | 57.53 | 58.32 | 91,130 | +0.01(+0.02%) |
Dec 08, 2004 | 58.40 | 58.70 | 58.19 | 58.31 | 232,567 | +0.06(+0.10%) |
Dec 07, 2004 | 58.55 | 58.66 | 58.11 | 58.25 | 202,775 | -0.30(-0.51%) |
Dec 06, 2004 | 57.57 | 58.85 | 57.28 | 58.55 | 251,226 | +0.97(+1.68%) |
Dec 03, 2004 | 57.93 | 57.98 | 57.14 | 57.58 | 220,815 | -0.30(-0.52%) |
Dec 02, 2004 | 58.11 | 58.49 | 57.66 | 57.88 | 241,330 | -0.29(-0.50%) |
Dec 01, 2004 | 57.68 | 58.21 | 57.63 | 58.17 | 335,965 | +0.59(+1.03%) |
Nov 30, 2004 | 57.79 | 57.86 | 56.81 | 57.58 | 257,102 | -0.16(-0.29%) |
Nov 29, 2004 | 58.15 | 58.15 | 57.18 | 57.75 | 175,662 | -0.41(-0.70%) |
Nov 26, 2004 | 58.20 | 58.20 | 58.08 | 58.15 | 45,358 | -0.02(-0.03%) |
Nov 24, 2004 | 58.11 | 58.36 | 57.79 | 58.17 | 129,169 | -0.04(-0.07%) |
Nov 23, 2004 | 58.19 | 58.32 | 57.74 | 58.21 | 240,608 | +0.05(+0.08%) |
Nov 22, 2004 | 57.23 | 58.19 | 57.18 | 58.16 | 245,453 | +0.87(+1.52%) |
Nov 19, 2004 | 57.52 | 57.52 | 57.15 | 57.29 | 297,616 | -0.23(-0.40%) |
Nov 18, 2004 | 57.27 | 57.65 | 57.01 | 57.52 | 361,840 | +0.29(+0.51%) |
Nov 17, 2004 | 57.28 | 57.71 | 56.97 | 57.23 | 204,939 | +0.00(+0.00%) |
Nov 16, 2004 | 57.18 | 57.37 | 57.05 | 57.23 | 262,051 | -0.15(-0.25%) |
Nov 15, 2004 | 57.22 | 57.38 | 56.93 | 57.38 | 216,485 | +0.19(+0.34%) |
Nov 12, 2004 | 57.33 | 57.34 | 56.55 | 57.18 | 156,694 | +0.05(+0.08%) |
Nov 11, 2004 | 57.14 | 57.36 | 57.01 | 57.14 | 101,954 | -0.02(-0.03%) |
Nov 10, 2004 | 57.04 | 57.63 | 56.96 | 57.15 | 258,752 | +0.23(+0.41%) |
Nov 09, 2004 | 56.46 | 57.07 | 56.46 | 56.92 | 205,352 | +0.36(+0.63%) |
Nov 08, 2004 | 55.78 | 56.63 | 55.78 | 56.56 | 274,730 | +0.91(+1.64%) |
Nov 05, 2004 | 55.69 | 56.04 | 55.42 | 55.65 | 289,369 | +0.06(+0.10%) |
Nov 04, 2004 | 55.49 | 55.70 | 55.41 | 55.59 | 196,795 | +0.16(+0.30%) |
Nov 03, 2004 | 55.43 | 55.70 | 55.18 | 55.43 | 224,217 | +0.39(+0.70%) |
Nov 02, 2004 | 55.11 | 55.76 | 54.89 | 55.04 | 196,795 | +0.05(+0.09%) |
Nov 01, 2004 | 54.91 | 55.03 | 54.38 | 54.99 | 191,641 | +0.13(+0.23%) |
Oct 29, 2004 | 55.00 | 55.21 | 54.73 | 54.87 | 293,183 | -0.35(-0.63%) |
Oct 28, 2004 | 54.90 | 55.29 | 54.60 | 55.21 | 506,886 | +0.53(+0.98%) |
Oct 27, 2004 | 54.74 | 55.06 | 54.32 | 54.68 | 567,914 | +0.14(+0.25%) |
Oct 26, 2004 | 54.66 | 54.76 | 54.43 | 54.55 | 845,841 | -0.12(-0.21%) |
Oct 25, 2004 | 54.79 | 54.96 | 54.47 | 54.66 | 552,142 | -0.22(-0.41%) |
Oct 22, 2004 | 55.22 | 55.55 | 54.86 | 54.88 | 542,967 | -0.24(-0.44%) |
Oct 21, 2004 | 55.49 | 55.62 | 55.06 | 55.13 | 335,243 | -0.16(-0.30%) |
Oct 20, 2004 | 56.21 | 56.56 | 55.13 | 55.29 | 396,787 | -1.02(-1.81%) |
Oct 19, 2004 | 56.83 | 57.38 | 56.26 | 56.31 | 192,775 | -0.33(-0.58%) |
Oct 18, 2004 | 57.23 | 57.23 | 56.41 | 56.64 | 312,873 | -0.48(-0.83%) |
Oct 15, 2004 | 57.02 | 57.52 | 56.91 | 57.12 | 276,998 | +0.21(+0.38%) |
Oct 14, 2004 | 56.97 | 57.26 | 56.77 | 56.90 | 138,654 | -0.07(-0.12%) |
Oct 13, 2004 | 57.23 | 57.42 | 56.72 | 56.97 | 179,374 | -0.24(-0.42%) |
Oct 12, 2004 | 56.84 | 57.31 | 56.84 | 57.21 | 244,732 | +0.27(+0.48%) |
Oct 11, 2004 | 57.04 | 57.34 | 56.82 | 56.94 | 143,086 | -0.16(-0.27%) |
Oct 08, 2004 | 57.09 | 57.38 | 57.07 | 57.10 | 108,036 | -0.04(-0.07%) |
Oct 07, 2004 | 57.65 | 57.65 | 57.04 | 57.14 | 159,271 | -0.71(-1.22%) |
Oct 06, 2004 | 57.21 | 57.93 | 57.21 | 57.84 | 107,315 | +0.23(+0.40%) |
Oct 05, 2004 | 57.44 | 57.72 | 57.20 | 57.61 | 217,310 | +0.20(+0.35%) |
Oct 04, 2004 | 57.41 | 57.81 | 57.08 | 57.41 | 207,001 | +0.19(+0.34%) |