Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 42.88 | 42.94 | 42.70 | 42.70 | 70,003 | -0.13(-0.30%) |
Dec 30, 2004 | 42.65 | 42.88 | 42.65 | 42.83 | 481,489 | +0.16(+0.39%) |
Dec 29, 2004 | 42.63 | 42.83 | 42.63 | 42.67 | 17,828 | +0.04(+0.09%) |
Dec 28, 2004 | 42.47 | 42.63 | 42.47 | 42.63 | 44,189 | +0.22(+0.52%) |
Dec 27, 2004 | 42.60 | 42.75 | 42.33 | 42.41 | 23,516 | -0.40(-0.94%) |
Dec 23, 2004 | 42.79 | 42.92 | 42.73 | 42.81 | 29,751 | +0.01(+0.02%) |
Dec 22, 2004 | 42.51 | 42.92 | 42.51 | 42.80 | 94,504 | +0.16(+0.36%) |
Dec 21, 2004 | 42.33 | 42.71 | 42.31 | 42.65 | 49,002 | +0.47(+1.11%) |
Dec 20, 2004 | 42.42 | 42.74 | 42.07 | 42.18 | 32,923 | -0.22(-0.52%) |
Dec 17, 2004 | 42.51 | 42.79 | 42.39 | 42.40 | 60,268 | -0.36(-0.83%) |
Dec 16, 2004 | 42.97 | 43.19 | 42.59 | 42.76 | 58,736 | -0.27(-0.64%) |
Dec 15, 2004 | 43.06 | 43.18 | 42.89 | 43.03 | 27,891 | +0.08(+0.19%) |
Dec 14, 2004 | 42.88 | 43.08 | 42.88 | 42.95 | 25,594 | +0.13(+0.30%) |
Dec 13, 2004 | 42.88 | 42.91 | 42.53 | 42.82 | 17,063 | +0.39(+0.93%) |
Dec 10, 2004 | 42.51 | 42.59 | 42.36 | 42.43 | 14,109 | -0.08(-0.19%) |
Dec 09, 2004 | 42.19 | 42.74 | 41.95 | 42.51 | 56,658 | -0.17(-0.41%) |
Dec 08, 2004 | 42.79 | 42.84 | 42.52 | 42.69 | 508,287 | +0.04(+0.09%) |
Dec 07, 2004 | 43.61 | 43.70 | 42.64 | 42.65 | 16,516 | -0.82(-1.89%) |
Dec 06, 2004 | 43.15 | 43.58 | 43.00 | 43.47 | 18,047 | +0.32(+0.74%) |
Dec 03, 2004 | 43.34 | 43.59 | 43.12 | 43.15 | 37,189 | +0.43(+1.01%) |
Dec 02, 2004 | 42.65 | 43.12 | 42.65 | 42.72 | 72,190 | +0.00(+0.00%) |
Dec 01, 2004 | 42.26 | 42.72 | 42.25 | 42.72 | 23,844 | +0.93(+2.23%) |
Nov 30, 2004 | 41.99 | 42.06 | 41.78 | 41.79 | 6,562 | -0.21(-0.50%) |
Nov 29, 2004 | 42.19 | 42.38 | 41.70 | 42.00 | 42,986 | -0.01(-0.02%) |
Nov 26, 2004 | 42.06 | 42.14 | 41.98 | 42.01 | 5,797 | +0.00(+0.00%) |
Nov 24, 2004 | 41.83 | 42.08 | 41.83 | 42.01 | 88,378 | +0.35(+0.83%) |
Nov 23, 2004 | 41.81 | 41.91 | 41.45 | 41.66 | 48,017 | -0.15(-0.35%) |
Nov 22, 2004 | 41.42 | 41.81 | 41.26 | 41.81 | 105,223 | +0.24(+0.57%) |
Nov 19, 2004 | 42.44 | 42.44 | 41.57 | 41.57 | 133,443 | -0.81(-1.92%) |
Nov 18, 2004 | 42.19 | 42.47 | 42.05 | 42.38 | 33,798 | +0.27(+0.65%) |
Nov 17, 2004 | 42.15 | 42.56 | 41.99 | 42.11 | 42,111 | +0.52(+1.25%) |
Nov 16, 2004 | 41.74 | 41.74 | 41.38 | 41.59 | 21,000 | -0.37(-0.89%) |
Nov 15, 2004 | 41.69 | 41.96 | 41.50 | 41.96 | 46,267 | +0.37(+0.90%) |
Nov 12, 2004 | 41.19 | 41.59 | 40.97 | 41.59 | 51,408 | +0.53(+1.29%) |
Nov 11, 2004 | 40.65 | 41.06 | 40.53 | 41.06 | 60,596 | +0.62(+1.54%) |
Nov 10, 2004 | 40.82 | 40.82 | 40.36 | 40.44 | 43,095 | -0.35(-0.85%) |
Nov 09, 2004 | 40.93 | 41.04 | 40.70 | 40.78 | 32,157 | -0.01(-0.02%) |
Nov 08, 2004 | 40.80 | 40.92 | 40.72 | 40.79 | 17,938 | +0.01(+0.02%) |
Nov 05, 2004 | 40.78 | 40.92 | 40.46 | 40.78 | 119,442 | +0.40(+1.00%) |
Nov 04, 2004 | 40.00 | 40.46 | 39.74 | 40.38 | 114,192 | +0.44(+1.10%) |
Nov 03, 2004 | 40.44 | 40.64 | 39.89 | 39.94 | 151,819 | +0.11(+0.28%) |
Nov 02, 2004 | 39.75 | 40.26 | 39.72 | 39.83 | 65,955 | +0.15(+0.37%) |
Nov 01, 2004 | 39.50 | 39.82 | 39.41 | 39.69 | 211,649 | +0.22(+0.56%) |
Oct 29, 2004 | 39.50 | 39.73 | 39.29 | 39.47 | 60,487 | +0.06(+0.16%) |
Oct 28, 2004 | 39.27 | 39.65 | 39.18 | 39.40 | 71,753 | +0.06(+0.16%) |
Oct 27, 2004 | 38.40 | 39.44 | 38.33 | 39.34 | 17,500 | +1.09(+2.84%) |
Oct 26, 2004 | 38.31 | 38.40 | 38.00 | 38.25 | 22,204 | -0.05(-0.12%) |
Oct 25, 2004 | 38.31 | 38.43 | 38.19 | 38.30 | 31,938 | +0.01(+0.02%) |
Oct 22, 2004 | 39.22 | 39.22 | 38.28 | 38.29 | 64,643 | -0.91(-2.31%) |
Oct 21, 2004 | 38.63 | 39.29 | 38.59 | 39.19 | 30,735 | +0.68(+1.76%) |
Oct 20, 2004 | 38.51 | 38.65 | 38.22 | 38.52 | 47,689 | +0.01(+0.02%) |
Oct 19, 2004 | 38.95 | 39.03 | 38.51 | 38.51 | 24,391 | +0.14(+0.36%) |
Oct 18, 2004 | 37.81 | 38.37 | 37.73 | 38.37 | 17,282 | +0.43(+1.13%) |
Oct 15, 2004 | 37.90 | 38.16 | 37.83 | 37.94 | 6,015 | +0.03(+0.07%) |
Oct 14, 2004 | 38.26 | 38.26 | 37.77 | 37.91 | 13,016 | -0.29(-0.77%) |
Oct 13, 2004 | 38.76 | 38.76 | 38.07 | 38.21 | 25,594 | -0.01(-0.02%) |
Oct 12, 2004 | 37.94 | 38.23 | 37.84 | 38.22 | 7,000 | -0.18(-0.48%) |
Oct 11, 2004 | 38.22 | 38.40 | 38.11 | 38.40 | 12,688 | +0.11(+0.29%) |
Oct 08, 2004 | 38.93 | 38.97 | 38.13 | 38.29 | 25,266 | -0.75(-1.92%) |
Oct 07, 2004 | 39.36 | 39.40 | 39.04 | 39.04 | 10,281 | -0.29(-0.74%) |
Oct 06, 2004 | 38.97 | 39.41 | 38.75 | 39.33 | 27,563 | +0.32(+0.82%) |
Oct 05, 2004 | 38.86 | 39.20 | 38.86 | 39.01 | 20,454 | +0.03(+0.07%) |
Oct 04, 2004 | 39.13 | 39.30 | 38.98 | 38.98 | 27,673 | +0.36(+0.92%) |