Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 42.60 | 42.95 | 42.53 | 42.67 | 986,300 | -0.07(-0.16%) |
Dec 30, 2004 | 42.80 | 42.80 | 42.27 | 42.74 | 1,032,700 | -0.17(-0.40%) |
Dec 29, 2004 | 42.46 | 43.04 | 42.24 | 42.91 | 1,486,900 | +0.55(+1.30%) |
Dec 28, 2004 | 42.13 | 42.50 | 42.08 | 42.36 | 1,358,400 | +0.23(+0.55%) |
Dec 27, 2004 | 43.15 | 43.15 | 42.00 | 42.13 | 1,585,300 | -1.01(-2.34%) |
Dec 23, 2004 | 42.73 | 43.25 | 42.64 | 43.14 | 1,646,300 | +0.23(+0.54%) |
Dec 22, 2004 | 44.00 | 44.00 | 41.83 | 42.91 | 3,711,200 | -1.00(-2.28%) |
Dec 21, 2004 | 43.37 | 43.95 | 43.15 | 43.91 | 1,910,700 | +0.60(+1.39%) |
Dec 20, 2004 | 42.78 | 43.50 | 42.61 | 43.31 | 1,794,500 | +0.53(+1.24%) |
Dec 17, 2004 | 42.76 | 43.22 | 42.15 | 42.78 | 2,939,300 | +0.02(+0.05%) |
Dec 16, 2004 | 43.34 | 43.62 | 42.64 | 42.76 | 2,267,400 | -0.58(-1.34%) |
Dec 15, 2004 | 42.89 | 43.40 | 42.46 | 43.34 | 2,383,400 | +0.57(+1.33%) |
Dec 14, 2004 | 42.55 | 43.08 | 42.43 | 42.77 | 1,731,300 | +0.55(+1.30%) |
Dec 13, 2004 | 41.25 | 42.24 | 41.25 | 42.22 | 2,576,000 | +0.73(+1.76%) |
Dec 10, 2004 | 41.83 | 42.00 | 40.98 | 41.49 | 3,787,400 | +0.40(+0.97%) |
Dec 09, 2004 | 40.50 | 41.17 | 40.36 | 41.09 | 3,187,800 | +0.81(+2.01%) |
Dec 08, 2004 | 40.50 | 41.12 | 39.77 | 40.28 | 4,110,500 | -0.46(-1.13%) |
Dec 07, 2004 | 41.85 | 41.93 | 40.63 | 40.74 | 2,838,200 | -1.17(-2.79%) |
Dec 06, 2004 | 42.25 | 42.42 | 41.41 | 41.91 | 1,753,100 | -0.03(-0.07%) |
Dec 03, 2004 | 41.26 | 42.28 | 41.11 | 41.94 | 3,158,900 | +0.68(+1.65%) |
Dec 02, 2004 | 42.10 | 42.11 | 40.65 | 41.26 | 4,453,800 | -1.10(-2.60%) |
Dec 01, 2004 | 44.10 | 44.11 | 42.08 | 42.36 | 3,747,200 | -1.97(-4.44%) |
Nov 30, 2004 | 44.34 | 44.72 | 44.09 | 44.33 | 2,379,800 | -0.01(-0.02%) |
Nov 29, 2004 | 44.95 | 44.99 | 43.71 | 44.34 | 1,771,800 | -0.43(-0.96%) |
Nov 26, 2004 | 44.75 | 45.28 | 44.65 | 44.77 | 668,700 | +0.08(+0.18%) |
Nov 24, 2004 | 44.16 | 44.83 | 43.51 | 44.69 | 1,878,200 | +0.53(+1.20%) |
Nov 23, 2004 | 43.66 | 44.55 | 43.62 | 44.16 | 2,439,100 | +0.50(+1.15%) |
Nov 22, 2004 | 43.61 | 43.80 | 43.13 | 43.66 | 2,165,500 | +0.05(+0.11%) |
Nov 19, 2004 | 43.70 | 43.90 | 43.21 | 43.61 | 2,398,900 | +0.45(+1.04%) |
Nov 18, 2004 | 42.22 | 43.25 | 42.20 | 43.16 | 3,454,200 | +0.94(+2.23%) |
Nov 17, 2004 | 41.30 | 42.25 | 40.99 | 42.22 | 3,089,000 | +0.99(+2.40%) |
Nov 16, 2004 | 41.14 | 41.54 | 41.14 | 41.23 | 2,077,600 | +0.19(+0.46%) |
Nov 15, 2004 | 41.94 | 41.97 | 40.33 | 41.04 | 3,044,900 | -1.12(-2.66%) |
Nov 12, 2004 | 41.25 | 42.26 | 41.16 | 42.16 | 2,788,900 | +0.95(+2.31%) |
Nov 11, 2004 | 41.41 | 41.66 | 40.94 | 41.21 | 2,181,200 | -0.19(-0.46%) |
Nov 10, 2004 | 40.68 | 41.83 | 40.52 | 41.40 | 3,247,800 | +0.70(+1.72%) |
Nov 09, 2004 | 40.50 | 41.08 | 40.00 | 40.70 | 3,160,600 | -0.05(-0.12%) |
Nov 08, 2004 | 41.51 | 41.96 | 40.20 | 40.75 | 4,108,200 | -1.45(-3.44%) |
Nov 05, 2004 | 42.55 | 42.63 | 41.80 | 42.20 | 3,281,000 | -0.01(-0.02%) |
Nov 04, 2004 | 42.43 | 42.93 | 41.92 | 42.21 | 2,868,600 | -0.33(-0.78%) |
Nov 03, 2004 | 42.20 | 43.21 | 41.70 | 42.54 | 4,137,000 | +1.01(+2.43%) |
Nov 02, 2004 | 42.49 | 42.49 | 41.45 | 41.53 | 3,066,300 | -0.96(-2.26%) |
Nov 01, 2004 | 43.15 | 43.91 | 42.23 | 42.49 | 3,242,100 | -0.34(-0.79%) |
Oct 29, 2004 | 41.95 | 43.31 | 41.61 | 42.83 | 2,533,600 | +0.88(+2.10%) |
Oct 28, 2004 | 42.35 | 43.05 | 41.17 | 41.95 | 4,923,100 | -1.05(-2.44%) |
Oct 27, 2004 | 44.05 | 44.74 | 42.52 | 43.00 | 3,529,900 | -1.20(-2.71%) |
Oct 26, 2004 | 43.45 | 44.20 | 43.36 | 44.20 | 1,962,400 | +1.02(+2.36%) |
Oct 25, 2004 | 43.50 | 43.51 | 42.47 | 43.18 | 2,464,600 | -0.21(-0.48%) |
Oct 22, 2004 | 43.85 | 44.58 | 43.38 | 43.39 | 2,125,400 | -0.70(-1.59%) |
Oct 21, 2004 | 43.65 | 44.80 | 43.48 | 44.09 | 2,998,300 | +0.64(+1.47%) |
Oct 20, 2004 | 42.30 | 43.77 | 42.20 | 43.45 | 3,266,600 | +1.45(+3.45%) |
Oct 19, 2004 | 41.75 | 42.47 | 41.46 | 42.00 | 2,440,500 | +0.10(+0.24%) |
Oct 18, 2004 | 42.91 | 43.22 | 41.84 | 41.90 | 2,386,700 | -1.01(-2.35%) |
Oct 15, 2004 | 43.40 | 43.42 | 42.51 | 42.91 | 1,846,100 | -0.06(-0.14%) |
Oct 14, 2004 | 42.75 | 43.50 | 42.62 | 42.97 | 2,397,700 | +0.44(+1.03%) |
Oct 13, 2004 | 42.89 | 42.90 | 41.80 | 42.53 | 3,059,800 | -0.36(-0.84%) |
Oct 12, 2004 | 43.50 | 43.97 | 42.81 | 42.89 | 1,957,000 | -0.71(-1.63%) |
Oct 11, 2004 | 44.88 | 44.90 | 43.53 | 43.60 | 2,608,600 | -1.16(-2.59%) |
Oct 08, 2004 | 44.71 | 45.25 | 44.29 | 44.76 | 1,784,600 | +0.05(+0.11%) |
Oct 07, 2004 | 45.06 | 45.30 | 44.21 | 44.71 | 2,945,300 | -0.18(-0.40%) |
Oct 06, 2004 | 44.24 | 45.05 | 44.23 | 44.89 | 2,573,900 | +0.84(+1.91%) |
Oct 05, 2004 | 44.25 | 44.61 | 43.90 | 44.05 | 1,972,300 | -0.03(-0.07%) |
Oct 04, 2004 | 44.58 | 44.96 | 43.81 | 44.08 | 2,177,600 | -0.49(-1.10%) |