Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 47.72 | 48.19 | 47.69 | 47.87 | 92,973 | +0.15(+0.31%) |
Dec 30, 2004 | 47.40 | 47.72 | 47.21 | 47.72 | 122,046 | -0.18(-0.38%) |
Dec 29, 2004 | 47.98 | 47.98 | 47.85 | 47.90 | 75,560 | -0.02(-0.04%) |
Dec 28, 2004 | 47.69 | 48.07 | 47.66 | 47.92 | 94,216 | +0.29(+0.61%) |
Dec 27, 2004 | 48.18 | 48.24 | 47.50 | 47.63 | 61,412 | -0.48(-1.00%) |
Dec 23, 2004 | 48.18 | 48.37 | 48.11 | 48.11 | 96,549 | -0.06(-0.13%) |
Dec 22, 2004 | 48.00 | 48.30 | 47.96 | 48.18 | 77,581 | +0.21(+0.43%) |
Dec 21, 2004 | 47.76 | 48.21 | 47.76 | 47.97 | 185,324 | +0.32(+0.66%) |
Dec 20, 2004 | 47.84 | 48.15 | 47.46 | 47.65 | 112,096 | -0.25(-0.52%) |
Dec 17, 2004 | 47.32 | 48.03 | 46.95 | 47.91 | 110,386 | +0.59(+1.25%) |
Dec 16, 2004 | 48.11 | 48.39 | 47.31 | 47.31 | 103,234 | -0.83(-1.72%) |
Dec 15, 2004 | 47.83 | 48.14 | 47.55 | 48.14 | 130,131 | +0.45(+0.94%) |
Dec 14, 2004 | 47.40 | 47.81 | 47.31 | 47.69 | 106,810 | +0.03(+0.05%) |
Dec 13, 2004 | 47.66 | 47.79 | 47.50 | 47.67 | 183,458 | +0.12(+0.24%) |
Dec 10, 2004 | 46.86 | 47.68 | 46.84 | 47.55 | 262,905 | +0.60(+1.27%) |
Dec 09, 2004 | 46.73 | 46.97 | 46.30 | 46.95 | 182,214 | +0.19(+0.41%) |
Dec 08, 2004 | 46.30 | 46.76 | 46.30 | 46.76 | 204,758 | +0.52(+1.13%) |
Dec 07, 2004 | 47.10 | 47.10 | 46.24 | 46.24 | 162,314 | -0.86(-1.83%) |
Dec 06, 2004 | 47.37 | 47.53 | 47.05 | 47.10 | 212,065 | -0.27(-0.57%) |
Dec 03, 2004 | 47.26 | 47.68 | 47.17 | 47.37 | 257,308 | +0.26(+0.56%) |
Dec 02, 2004 | 47.74 | 47.74 | 46.88 | 47.11 | 206,935 | -0.63(-1.32%) |
Dec 01, 2004 | 46.30 | 48.02 | 46.21 | 47.74 | 225,436 | +1.56(+3.37%) |
Nov 30, 2004 | 45.89 | 46.18 | 45.67 | 46.18 | 147,077 | +0.23(+0.49%) |
Nov 29, 2004 | 45.65 | 46.23 | 45.51 | 45.96 | 183,614 | +0.31(+0.68%) |
Nov 26, 2004 | 46.02 | 46.15 | 45.64 | 45.65 | 28,607 | -0.33(-0.71%) |
Nov 24, 2004 | 45.54 | 46.10 | 45.47 | 45.98 | 85,976 | +0.44(+0.96%) |
Nov 23, 2004 | 44.40 | 45.54 | 44.23 | 45.54 | 318,565 | +1.14(+2.56%) |
Nov 22, 2004 | 43.32 | 44.44 | 43.32 | 44.40 | 191,076 | +1.05(+2.42%) |
Nov 19, 2004 | 43.67 | 43.70 | 43.18 | 43.35 | 112,562 | -0.32(-0.74%) |
Nov 18, 2004 | 43.67 | 43.99 | 42.91 | 43.67 | 207,246 | +0.10(+0.22%) |
Nov 17, 2004 | 44.91 | 45.27 | 43.22 | 43.58 | 246,114 | -1.27(-2.83%) |
Nov 16, 2004 | 45.69 | 46.02 | 44.84 | 44.84 | 154,074 | -0.85(-1.86%) |
Nov 15, 2004 | 45.44 | 46.28 | 45.36 | 45.69 | 200,249 | -0.04(-0.08%) |
Nov 12, 2004 | 44.49 | 45.73 | 44.33 | 45.73 | 188,900 | +1.29(+2.89%) |
Nov 11, 2004 | 43.76 | 44.44 | 43.67 | 44.44 | 101,057 | +0.71(+1.63%) |
Nov 10, 2004 | 43.20 | 44.46 | 43.19 | 43.73 | 80,068 | +0.35(+0.80%) |
Nov 09, 2004 | 43.32 | 43.42 | 43.07 | 43.38 | 135,417 | +0.06(+0.15%) |
Nov 08, 2004 | 43.11 | 43.45 | 42.90 | 43.32 | 108,520 | +0.14(+0.33%) |
Nov 05, 2004 | 43.83 | 43.85 | 43.18 | 43.18 | 480,724 | -1.14(-2.57%) |
Nov 04, 2004 | 43.48 | 44.40 | 43.44 | 44.32 | 104,478 | +0.84(+1.92%) |
Nov 03, 2004 | 42.84 | 43.51 | 42.84 | 43.48 | 207,557 | +0.88(+2.07%) |
Nov 02, 2004 | 43.22 | 43.24 | 42.55 | 42.60 | 128,265 | -0.55(-1.28%) |
Nov 01, 2004 | 42.58 | 43.15 | 42.40 | 43.15 | 119,092 | +0.67(+1.57%) |
Oct 29, 2004 | 43.19 | 43.23 | 42.43 | 42.48 | 240,051 | -0.78(-1.81%) |
Oct 28, 2004 | 43.92 | 43.99 | 43.21 | 43.27 | 181,593 | -0.66(-1.49%) |
Oct 27, 2004 | 43.32 | 43.94 | 43.32 | 43.92 | 148,943 | +0.70(+1.62%) |
Oct 26, 2004 | 42.77 | 43.22 | 42.71 | 43.22 | 134,640 | +0.38(+0.89%) |
Oct 25, 2004 | 42.86 | 43.05 | 42.69 | 42.84 | 94,372 | -0.01(-0.03%) |
Oct 22, 2004 | 43.51 | 43.80 | 42.75 | 42.86 | 83,178 | -0.69(-1.58%) |
Oct 21, 2004 | 43.19 | 43.74 | 43.03 | 43.54 | 107,121 | +0.45(+1.04%) |
Oct 20, 2004 | 43.54 | 43.62 | 42.51 | 43.09 | 123,756 | -0.38(-0.87%) |
Oct 19, 2004 | 43.40 | 44.21 | 43.33 | 43.47 | 140,237 | +0.23(+0.54%) |
Oct 18, 2004 | 43.30 | 43.42 | 42.92 | 43.24 | 184,858 | -0.05(-0.10%) |
Oct 15, 2004 | 43.26 | 43.67 | 43.11 | 43.29 | 102,767 | +0.15(+0.34%) |
Oct 14, 2004 | 42.68 | 43.24 | 42.58 | 43.14 | 85,821 | +0.56(+1.31%) |
Oct 13, 2004 | 43.40 | 43.42 | 42.58 | 42.58 | 93,439 | -0.51(-1.18%) |
Oct 12, 2004 | 42.21 | 43.09 | 42.21 | 43.09 | 88,153 | +0.88(+2.09%) |
Oct 11, 2004 | 42.48 | 42.62 | 42.19 | 42.21 | 57,991 | -0.42(-0.98%) |
Oct 08, 2004 | 42.45 | 42.92 | 42.45 | 42.62 | 78,358 | +0.32(+0.74%) |
Oct 07, 2004 | 43.34 | 43.34 | 42.31 | 42.31 | 138,371 | -0.98(-2.26%) |
Oct 06, 2004 | 42.93 | 43.29 | 42.93 | 43.29 | 129,198 | +0.26(+0.60%) |
Oct 05, 2004 | 42.84 | 43.24 | 42.84 | 43.03 | 129,975 | +0.17(+0.41%) |
Oct 04, 2004 | 42.71 | 43.08 | 42.61 | 42.86 | 104,011 | +0.15(+0.35%) |