Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 45.61 | 46.24 | 45.29 | 45.92 | 262,229 | +0.45(+0.99%) |
Dec 30, 2004 | 45.39 | 45.83 | 45.25 | 45.48 | 239,855 | +0.06(+0.13%) |
Dec 29, 2004 | 45.63 | 45.77 | 45.30 | 45.42 | 313,469 | -0.24(-0.53%) |
Dec 28, 2004 | 45.07 | 45.66 | 45.07 | 45.66 | 541,152 | +0.79(+1.75%) |
Dec 27, 2004 | 45.20 | 45.20 | 44.62 | 44.87 | 404,704 | -0.07(-0.15%) |
Dec 23, 2004 | 45.32 | 45.35 | 44.68 | 44.94 | 535,124 | -0.38(-0.84%) |
Dec 22, 2004 | 45.16 | 45.55 | 45.11 | 45.32 | 616,273 | +0.14(+0.31%) |
Dec 21, 2004 | 45.12 | 45.35 | 44.86 | 45.18 | 700,553 | +0.06(+0.13%) |
Dec 20, 2004 | 46.06 | 46.06 | 44.94 | 45.12 | 629,837 | -0.85(-1.86%) |
Dec 17, 2004 | 46.16 | 46.29 | 45.78 | 45.98 | 501,389 | -0.21(-0.45%) |
Dec 16, 2004 | 45.72 | 46.29 | 45.50 | 46.18 | 631,576 | +0.29(+0.64%) |
Dec 15, 2004 | 45.57 | 45.89 | 45.29 | 45.89 | 473,914 | +0.33(+0.72%) |
Dec 14, 2004 | 45.42 | 45.95 | 45.24 | 45.56 | 426,499 | +0.16(+0.34%) |
Dec 13, 2004 | 45.32 | 45.50 | 45.11 | 45.41 | 497,215 | +0.21(+0.46%) |
Dec 10, 2004 | 46.37 | 46.37 | 45.18 | 45.20 | 600,971 | -0.35(-0.78%) |
Dec 09, 2004 | 45.76 | 45.80 | 44.92 | 45.55 | 693,481 | -0.40(-0.86%) |
Dec 08, 2004 | 46.19 | 46.19 | 45.64 | 45.95 | 315,440 | +0.02(+0.04%) |
Dec 07, 2004 | 46.15 | 46.45 | 45.76 | 45.93 | 515,184 | +0.09(+0.21%) |
Dec 06, 2004 | 46.54 | 46.54 | 45.72 | 45.84 | 530,950 | -0.74(-1.59%) |
Dec 03, 2004 | 45.63 | 47.39 | 45.62 | 46.58 | 1,714,228 | +0.76(+1.66%) |
Dec 02, 2004 | 45.42 | 45.98 | 45.16 | 45.82 | 728,839 | +0.41(+0.89%) |
Dec 01, 2004 | 44.97 | 45.50 | 44.92 | 45.42 | 758,981 | +1.21(+2.73%) |
Nov 30, 2004 | 44.08 | 44.36 | 43.75 | 44.21 | 415,718 | +0.13(+0.29%) |
Nov 29, 2004 | 44.42 | 44.42 | 43.69 | 44.08 | 644,328 | -0.30(-0.68%) |
Nov 26, 2004 | 44.12 | 44.55 | 44.12 | 44.38 | 110,827 | +0.10(+0.23%) |
Nov 24, 2004 | 43.95 | 44.42 | 43.87 | 44.28 | 379,548 | +0.32(+0.73%) |
Nov 23, 2004 | 43.56 | 43.96 | 43.14 | 43.96 | 832,131 | +0.31(+0.71%) |
Nov 22, 2004 | 43.26 | 43.85 | 42.98 | 43.65 | 518,546 | +0.53(+1.22%) |
Nov 19, 2004 | 43.39 | 43.55 | 43.04 | 43.12 | 745,649 | +0.10(+0.24%) |
Nov 18, 2004 | 42.85 | 43.07 | 42.53 | 43.02 | 251,332 | +0.01(+0.02%) |
Nov 17, 2004 | 42.53 | 43.11 | 42.52 | 43.01 | 454,438 | +0.41(+0.97%) |
Nov 16, 2004 | 42.70 | 43.00 | 42.36 | 42.60 | 409,921 | -0.32(-0.74%) |
Nov 15, 2004 | 42.80 | 43.04 | 42.53 | 42.91 | 306,745 | +0.02(+0.04%) |
Nov 12, 2004 | 42.94 | 42.96 | 42.12 | 42.90 | 480,290 | -0.07(-0.16%) |
Nov 11, 2004 | 42.46 | 43.12 | 42.32 | 42.97 | 309,759 | +0.60(+1.40%) |
Nov 10, 2004 | 42.62 | 42.69 | 41.88 | 42.37 | 908,876 | -0.26(-0.61%) |
Nov 09, 2004 | 42.27 | 42.85 | 42.14 | 42.63 | 517,503 | +0.32(+0.75%) |
Nov 08, 2004 | 42.18 | 42.62 | 42.10 | 42.31 | 384,881 | -0.34(-0.79%) |
Nov 05, 2004 | 42.73 | 43.35 | 42.19 | 42.65 | 919,889 | +0.60(+1.42%) |
Nov 04, 2004 | 42.23 | 42.31 | 41.65 | 42.05 | 651,052 | -0.18(-0.43%) |
Nov 03, 2004 | 42.44 | 42.71 | 41.87 | 42.23 | 1,305,234 | +0.27(+0.64%) |
Nov 02, 2004 | 41.16 | 42.45 | 41.14 | 41.97 | 1,049,265 | +0.97(+2.38%) |
Nov 01, 2004 | 41.34 | 41.49 | 40.87 | 40.99 | 732,781 | -0.35(-0.86%) |
Oct 29, 2004 | 41.56 | 41.68 | 40.95 | 41.34 | 546,253 | -0.19(-0.46%) |
Oct 28, 2004 | 42.10 | 42.11 | 41.44 | 41.53 | 684,903 | -0.56(-1.33%) |
Oct 27, 2004 | 41.10 | 42.48 | 40.34 | 42.10 | 1,028,398 | +1.77(+4.39%) |
Oct 26, 2004 | 39.28 | 40.41 | 39.18 | 40.33 | 838,392 | +1.26(+3.22%) |
Oct 25, 2004 | 38.26 | 39.25 | 38.03 | 39.07 | 810,569 | +0.41(+1.05%) |
Oct 22, 2004 | 39.54 | 39.72 | 38.64 | 38.66 | 904,934 | -1.05(-2.65%) |
Oct 21, 2004 | 37.95 | 40.11 | 37.78 | 39.71 | 1,420,467 | +2.28(+6.08%) |
Oct 20, 2004 | 37.51 | 38.00 | 36.49 | 37.44 | 924,178 | -0.26(-0.69%) |
Oct 19, 2004 | 38.39 | 38.39 | 37.34 | 37.70 | 635,054 | -0.77(-2.00%) |
Oct 18, 2004 | 38.95 | 38.95 | 38.03 | 38.46 | 579,872 | -0.26(-0.67%) |
Oct 15, 2004 | 39.08 | 39.16 | 38.58 | 38.72 | 544,166 | -0.46(-1.17%) |
Oct 14, 2004 | 39.77 | 39.81 | 38.60 | 39.18 | 767,675 | -0.59(-1.47%) |
Oct 13, 2004 | 39.98 | 40.15 | 39.51 | 39.77 | 435,773 | -0.13(-0.32%) |
Oct 12, 2004 | 40.09 | 40.33 | 39.85 | 39.90 | 720,377 | -0.18(-0.45%) |
Oct 11, 2004 | 39.52 | 40.18 | 39.46 | 40.08 | 444,584 | +0.98(+2.52%) |
Oct 08, 2004 | 39.25 | 39.57 | 38.78 | 39.09 | 522,719 | -0.42(-1.07%) |
Oct 07, 2004 | 39.94 | 39.94 | 39.08 | 39.52 | 555,991 | -0.56(-1.40%) |
Oct 06, 2004 | 39.77 | 40.23 | 39.66 | 40.08 | 358,797 | +0.43(+1.09%) |
Oct 05, 2004 | 39.79 | 39.96 | 39.46 | 39.65 | 567,815 | +0.03(+0.07%) |
Oct 04, 2004 | 40.46 | 40.46 | 39.50 | 39.62 | 598,536 | -0.51(-1.27%) |