Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 42.63 | 42.63 | 42.13 | 42.42 | 177,481 | -0.25(-0.59%) |
Dec 30, 2004 | 42.60 | 42.71 | 42.26 | 42.67 | 194,428 | +0.08(+0.18%) |
Dec 29, 2004 | 42.17 | 42.69 | 42.17 | 42.60 | 160,140 | +0.35(+0.83%) |
Dec 28, 2004 | 41.97 | 42.31 | 41.97 | 42.25 | 226,877 | +0.33(+0.80%) |
Dec 27, 2004 | 42.20 | 42.32 | 41.65 | 41.91 | 242,641 | +0.16(+0.38%) |
Dec 23, 2004 | 41.68 | 41.96 | 41.43 | 41.75 | 170,650 | -0.02(-0.04%) |
Dec 22, 2004 | 41.86 | 42.00 | 41.55 | 41.77 | 326,324 | +0.31(+0.75%) |
Dec 21, 2004 | 41.84 | 42.05 | 41.18 | 41.46 | 433,785 | -0.27(-0.66%) |
Dec 20, 2004 | 42.46 | 42.82 | 41.46 | 41.73 | 415,262 | -0.73(-1.72%) |
Dec 17, 2004 | 42.36 | 42.64 | 41.56 | 42.46 | 620,594 | -0.10(-0.23%) |
Dec 16, 2004 | 42.24 | 42.97 | 42.16 | 42.56 | 495,267 | +0.32(+0.76%) |
Dec 15, 2004 | 41.60 | 42.27 | 41.45 | 42.24 | 474,116 | +0.72(+1.72%) |
Dec 14, 2004 | 40.99 | 41.58 | 40.99 | 41.52 | 330,397 | +0.65(+1.60%) |
Dec 13, 2004 | 41.18 | 41.20 | 40.74 | 40.87 | 407,380 | -0.15(-0.37%) |
Dec 10, 2004 | 40.15 | 41.38 | 40.09 | 41.02 | 384,653 | +0.59(+1.45%) |
Dec 09, 2004 | 40.74 | 40.74 | 39.87 | 40.44 | 500,784 | -0.29(-0.71%) |
Dec 08, 2004 | 40.96 | 41.06 | 40.66 | 40.72 | 237,255 | -0.23(-0.56%) |
Dec 07, 2004 | 41.65 | 41.88 | 40.81 | 40.95 | 379,661 | -0.69(-1.66%) |
Dec 06, 2004 | 41.77 | 41.79 | 41.12 | 41.65 | 254,727 | -0.14(-0.33%) |
Dec 03, 2004 | 41.53 | 41.85 | 41.46 | 41.78 | 294,664 | +0.25(+0.60%) |
Dec 02, 2004 | 41.01 | 41.85 | 40.85 | 41.53 | 299,919 | +0.46(+1.13%) |
Dec 01, 2004 | 40.47 | 41.11 | 40.31 | 41.07 | 482,130 | +0.57(+1.41%) |
Nov 30, 2004 | 40.63 | 40.63 | 40.09 | 40.50 | 432,603 | -0.14(-0.34%) |
Nov 29, 2004 | 40.69 | 41.00 | 40.21 | 40.63 | 343,796 | +0.02(+0.06%) |
Nov 26, 2004 | 40.43 | 40.69 | 40.38 | 40.61 | 89,069 | +0.19(+0.47%) |
Nov 24, 2004 | 39.51 | 40.63 | 39.51 | 40.42 | 654,751 | +0.94(+2.37%) |
Nov 23, 2004 | 39.95 | 39.96 | 38.82 | 39.48 | 527,584 | -0.11(-0.27%) |
Nov 22, 2004 | 39.04 | 39.88 | 39.04 | 39.59 | 360,480 | +0.16(+0.41%) |
Nov 19, 2004 | 40.08 | 40.12 | 39.40 | 39.43 | 226,088 | -0.76(-1.89%) |
Nov 18, 2004 | 40.19 | 40.38 | 39.76 | 40.19 | 408,693 | +0.04(+0.09%) |
Nov 17, 2004 | 40.34 | 40.72 | 40.08 | 40.15 | 473,853 | +0.05(+0.11%) |
Nov 16, 2004 | 41.01 | 41.01 | 39.62 | 40.11 | 1,089,981 | -1.07(-2.61%) |
Nov 15, 2004 | 41.01 | 41.26 | 40.87 | 41.18 | 506,170 | -0.12(-0.29%) |
Nov 12, 2004 | 41.49 | 41.87 | 40.98 | 41.30 | 697,446 | -0.24(-0.59%) |
Nov 11, 2004 | 40.50 | 41.68 | 40.50 | 41.55 | 704,803 | +1.05(+2.59%) |
Nov 10, 2004 | 39.96 | 40.72 | 39.58 | 40.50 | 795,449 | +0.49(+1.22%) |
Nov 09, 2004 | 39.89 | 40.04 | 39.66 | 40.01 | 454,936 | +0.08(+0.19%) |
Nov 08, 2004 | 39.88 | 39.98 | 39.62 | 39.93 | 506,827 | +0.05(+0.13%) |
Nov 05, 2004 | 39.32 | 40.08 | 39.32 | 39.88 | 654,225 | +0.62(+1.57%) |
Nov 04, 2004 | 38.65 | 39.33 | 38.49 | 39.26 | 866,257 | +0.91(+2.36%) |
Nov 03, 2004 | 37.57 | 38.67 | 37.30 | 38.36 | 1,077,895 | +1.31(+3.53%) |
Nov 02, 2004 | 36.92 | 37.18 | 36.85 | 37.05 | 593,532 | +0.16(+0.43%) |
Nov 01, 2004 | 36.50 | 37.03 | 36.42 | 36.89 | 530,343 | +0.46(+1.27%) |
Oct 29, 2004 | 36.43 | 36.69 | 36.08 | 36.42 | 557,668 | +0.10(+0.27%) |
Oct 28, 2004 | 35.66 | 36.61 | 35.35 | 36.32 | 816,468 | +0.69(+1.94%) |
Oct 27, 2004 | 34.42 | 35.72 | 34.42 | 35.63 | 1,091,427 | +1.38(+4.02%) |
Oct 26, 2004 | 34.44 | 34.63 | 34.25 | 34.25 | 484,626 | -0.34(-0.99%) |
Oct 25, 2004 | 34.44 | 34.86 | 34.33 | 34.60 | 502,098 | +0.22(+0.64%) |
Oct 22, 2004 | 34.60 | 34.92 | 34.36 | 34.38 | 619,018 | -0.29(-0.83%) |
Oct 21, 2004 | 34.79 | 34.88 | 34.45 | 34.67 | 661,188 | -0.12(-0.35%) |
Oct 20, 2004 | 35.32 | 35.73 | 34.00 | 34.79 | 1,428,655 | -0.69(-1.95%) |
Oct 19, 2004 | 35.43 | 35.97 | 35.22 | 35.48 | 407,511 | +0.05(+0.13%) |
Oct 18, 2004 | 35.59 | 35.62 | 35.04 | 35.43 | 370,990 | -0.02(-0.04%) |
Oct 15, 2004 | 35.63 | 35.70 | 35.40 | 35.45 | 253,413 | -0.18(-0.49%) |
Oct 14, 2004 | 35.74 | 35.79 | 35.42 | 35.62 | 739,879 | -0.26(-0.72%) |
Oct 13, 2004 | 36.03 | 36.35 | 35.58 | 35.88 | 757,482 | -0.05(-0.15%) |
Oct 12, 2004 | 36.46 | 36.51 | 35.89 | 35.94 | 529,160 | -0.62(-1.69%) |
Oct 11, 2004 | 35.02 | 36.77 | 34.94 | 36.55 | 1,068,962 | -0.26(-0.70%) |
Oct 08, 2004 | 36.77 | 36.94 | 36.65 | 36.81 | 525,482 | -0.09(-0.25%) |
Oct 07, 2004 | 37.23 | 37.50 | 36.81 | 36.90 | 355,488 | -0.44(-1.18%) |
Oct 06, 2004 | 36.77 | 37.34 | 36.71 | 37.34 | 420,517 | +0.64(+1.74%) |
Oct 05, 2004 | 36.16 | 36.93 | 36.02 | 36.71 | 614,420 | +0.42(+1.15%) |
Oct 04, 2004 | 36.45 | 37.00 | 36.28 | 36.29 | 332,761 | -0.08(-0.21%) |