Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 51.73 | 51.98 | 51.52 | 51.67 | 961,800 | -0.21(-0.40%) |
Dec 30, 2004 | 52.17 | 52.38 | 51.88 | 51.88 | 911,400 | -0.10(-0.19%) |
Dec 29, 2004 | 52.59 | 52.59 | 51.63 | 51.98 | 1,168,700 | -0.39(-0.74%) |
Dec 28, 2004 | 52.48 | 52.60 | 52.15 | 52.37 | 1,235,300 | +0.23(+0.45%) |
Dec 27, 2004 | 52.88 | 53.14 | 52.13 | 52.13 | 1,769,800 | -0.62(-1.18%) |
Dec 23, 2004 | 52.70 | 53.02 | 52.70 | 52.76 | 1,652,200 | +0.25(+0.49%) |
Dec 22, 2004 | 51.70 | 52.60 | 51.63 | 52.51 | 1,885,300 | +0.58(+1.12%) |
Dec 21, 2004 | 51.83 | 52.26 | 51.65 | 51.92 | 2,357,800 | +0.10(+0.20%) |
Dec 20, 2004 | 52.25 | 52.48 | 51.76 | 51.82 | 1,796,000 | -0.13(-0.25%) |
Dec 17, 2004 | 51.00 | 52.17 | 50.92 | 51.95 | 4,106,700 | +0.95(+1.86%) |
Dec 16, 2004 | 50.95 | 51.20 | 50.76 | 51.00 | 2,863,100 | -0.20(-0.39%) |
Dec 15, 2004 | 51.35 | 51.70 | 51.00 | 51.20 | 2,651,800 | -0.30(-0.58%) |
Dec 14, 2004 | 51.44 | 51.67 | 51.27 | 51.50 | 2,111,100 | +0.06(+0.13%) |
Dec 13, 2004 | 50.84 | 51.52 | 50.54 | 51.44 | 2,581,000 | +0.92(+1.82%) |
Dec 10, 2004 | 50.12 | 50.63 | 49.99 | 50.52 | 2,477,500 | +0.79(+1.59%) |
Dec 09, 2004 | 49.09 | 49.85 | 48.76 | 49.73 | 2,759,700 | +0.63(+1.28%) |
Dec 08, 2004 | 48.33 | 49.40 | 48.33 | 49.09 | 2,321,700 | +0.77(+1.59%) |
Dec 07, 2004 | 49.00 | 49.26 | 48.33 | 48.33 | 2,102,300 | -0.67(-1.38%) |
Dec 06, 2004 | 49.22 | 49.30 | 48.88 | 49.00 | 1,468,400 | -0.22(-0.44%) |
Dec 03, 2004 | 49.35 | 49.48 | 48.99 | 49.22 | 1,783,600 | -0.35(-0.71%) |
Dec 02, 2004 | 49.55 | 49.99 | 49.34 | 49.56 | 2,674,800 | -0.51(-1.02%) |
Dec 01, 2004 | 49.00 | 50.09 | 48.65 | 50.08 | 3,216,900 | +1.29(+2.63%) |
Nov 30, 2004 | 48.55 | 48.84 | 48.40 | 48.79 | 2,015,400 | +0.16(+0.34%) |
Nov 29, 2004 | 48.62 | 48.88 | 48.13 | 48.62 | 3,071,700 | +0.06(+0.12%) |
Nov 26, 2004 | 48.67 | 48.77 | 48.50 | 48.56 | 821,200 | -0.11(-0.22%) |
Nov 24, 2004 | 48.73 | 48.92 | 48.44 | 48.67 | 1,646,700 | +0.07(+0.14%) |
Nov 23, 2004 | 48.62 | 48.70 | 48.26 | 48.60 | 2,526,100 | -0.02(-0.03%) |
Nov 22, 2004 | 48.70 | 48.73 | 48.46 | 48.62 | 1,844,200 | -0.02(-0.03%) |
Nov 19, 2004 | 48.83 | 48.94 | 48.48 | 48.63 | 1,829,000 | -0.23(-0.47%) |
Nov 18, 2004 | 48.88 | 48.98 | 48.61 | 48.86 | 1,480,300 | +0.18(+0.37%) |
Nov 17, 2004 | 48.88 | 49.09 | 48.51 | 48.68 | 1,944,800 | -0.02(-0.04%) |
Nov 16, 2004 | 48.99 | 48.99 | 48.54 | 48.70 | 1,350,300 | -0.29(-0.59%) |
Nov 15, 2004 | 48.92 | 49.08 | 48.65 | 48.99 | 1,402,700 | +0.12(+0.24%) |
Nov 12, 2004 | 48.70 | 48.97 | 48.67 | 48.88 | 2,190,600 | +0.13(+0.28%) |
Nov 11, 2004 | 49.12 | 49.12 | 48.70 | 48.74 | 2,665,000 | -0.07(-0.14%) |
Nov 10, 2004 | 48.92 | 49.10 | 48.66 | 48.81 | 1,870,700 | +0.21(+0.42%) |
Nov 09, 2004 | 48.60 | 48.90 | 48.45 | 48.60 | 1,830,400 | +0.01(+0.02%) |
Nov 08, 2004 | 48.62 | 48.70 | 48.38 | 48.59 | 1,540,300 | -0.03(-0.06%) |
Nov 05, 2004 | 48.00 | 48.75 | 47.90 | 48.62 | 2,403,200 | +0.65(+1.35%) |
Nov 04, 2004 | 47.49 | 48.01 | 47.28 | 47.98 | 1,917,900 | +0.47(+0.99%) |
Nov 03, 2004 | 47.27 | 47.88 | 47.27 | 47.51 | 2,583,600 | +0.77(+1.65%) |
Nov 02, 2004 | 47.40 | 47.52 | 46.63 | 46.73 | 2,838,900 | -0.66(-1.40%) |
Nov 01, 2004 | 46.50 | 47.48 | 46.41 | 47.40 | 2,692,400 | +0.99(+2.13%) |
Oct 29, 2004 | 46.12 | 46.55 | 45.88 | 46.41 | 1,831,400 | +0.38(+0.81%) |
Oct 28, 2004 | 46.40 | 46.52 | 45.90 | 46.03 | 2,557,800 | -0.42(-0.89%) |
Oct 27, 2004 | 46.20 | 46.70 | 45.98 | 46.45 | 2,219,600 | +0.15(+0.32%) |
Oct 26, 2004 | 45.83 | 46.33 | 45.65 | 46.30 | 1,733,900 | +0.46(+1.01%) |
Oct 25, 2004 | 45.45 | 46.24 | 45.42 | 45.84 | 2,070,200 | +0.34(+0.74%) |
Oct 22, 2004 | 45.52 | 45.72 | 45.27 | 45.50 | 1,987,000 | -0.02(-0.04%) |
Oct 21, 2004 | 44.95 | 45.75 | 44.70 | 45.52 | 2,746,700 | +0.57(+1.27%) |
Oct 20, 2004 | 45.02 | 45.64 | 44.24 | 44.95 | 3,781,900 | -0.07(-0.17%) |
Oct 19, 2004 | 44.98 | 45.78 | 44.66 | 45.02 | 2,437,800 | +0.02(+0.06%) |
Oct 18, 2004 | 45.73 | 45.73 | 44.44 | 45.00 | 3,093,100 | -0.84(-1.82%) |
Oct 15, 2004 | 45.36 | 45.96 | 45.34 | 45.84 | 1,809,700 | +0.48(+1.06%) |
Oct 14, 2004 | 45.27 | 45.71 | 44.92 | 45.35 | 1,717,600 | +0.10(+0.23%) |
Oct 13, 2004 | 46.40 | 46.72 | 44.80 | 45.25 | 2,227,900 | -0.91(-1.97%) |
Oct 12, 2004 | 46.00 | 46.35 | 45.84 | 46.16 | 1,182,700 | +0.02(+0.05%) |
Oct 11, 2004 | 46.43 | 46.47 | 46.09 | 46.13 | 974,400 | -0.08(-0.17%) |
Oct 08, 2004 | 46.17 | 46.52 | 46.01 | 46.22 | 1,511,100 | +0.02(+0.03%) |
Oct 07, 2004 | 46.67 | 46.74 | 46.09 | 46.20 | 1,365,800 | -0.66(-1.41%) |
Oct 06, 2004 | 46.88 | 46.90 | 46.37 | 46.86 | 1,455,800 | -0.02(-0.04%) |
Oct 05, 2004 | 47.09 | 47.09 | 46.84 | 46.88 | 1,086,700 | -0.39(-0.84%) |
Oct 04, 2004 | 47.62 | 48.20 | 47.20 | 47.27 | 1,648,000 | -0.14(-0.30%) |