Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 69.18 | 69.20 | 69.15 | 69.19 | 200,859 | -0.08(-0.11%) |
Dec 30, 2004 | 69.24 | 69.30 | 69.21 | 69.26 | 244,892 | +0.03(+0.04%) |
Dec 29, 2004 | 69.27 | 69.27 | 69.21 | 69.24 | 252,663 | -0.01(-0.01%) |
Dec 28, 2004 | 69.25 | 69.27 | 69.21 | 69.25 | 286,689 | +0.03(+0.04%) |
Dec 27, 2004 | 69.26 | 69.28 | 69.20 | 69.22 | 168,246 | -0.04(-0.06%) |
Dec 23, 2004 | 69.33 | 69.33 | 69.26 | 69.26 | 491,669 | -0.02(-0.02%) |
Dec 22, 2004 | 69.28 | 69.30 | 69.25 | 69.28 | 835,814 | +0.00(+0.00%) |
Dec 21, 2004 | 69.26 | 69.29 | 69.24 | 69.28 | 333,548 | +0.01(+0.01%) |
Dec 20, 2004 | 69.30 | 69.32 | 69.23 | 69.27 | 306,233 | +0.00(+0.00%) |
Dec 17, 2004 | 69.27 | 69.31 | 69.24 | 69.27 | 109,142 | -0.03(-0.04%) |
Dec 16, 2004 | 69.33 | 69.37 | 69.25 | 69.30 | 383,940 | -0.08(-0.11%) |
Dec 15, 2004 | 69.35 | 69.38 | 69.32 | 69.38 | 383,469 | +0.07(+0.10%) |
Dec 14, 2004 | 69.30 | 69.34 | 69.25 | 69.31 | 353,681 | +0.02(+0.02%) |
Dec 13, 2004 | 69.31 | 69.34 | 69.26 | 69.29 | 279,507 | -0.05(-0.07%) |
Dec 10, 2004 | 69.35 | 69.36 | 69.31 | 69.34 | 289,515 | +0.01(+0.01%) |
Dec 09, 2004 | 69.34 | 69.39 | 69.30 | 69.33 | 310,354 | -0.01(-0.01%) |
Dec 08, 2004 | 69.26 | 69.37 | 69.26 | 69.34 | 166,362 | +0.03(+0.04%) |
Dec 07, 2004 | 69.30 | 69.32 | 69.23 | 69.32 | 608,111 | +0.00(+0.00%) |
Dec 06, 2004 | 69.29 | 69.33 | 69.26 | 69.32 | 232,177 | +0.01(+0.01%) |
Dec 03, 2004 | 69.30 | 69.34 | 69.28 | 69.31 | 492,493 | +0.15(+0.22%) |
Dec 02, 2004 | 69.14 | 69.17 | 69.09 | 69.15 | 268,204 | -0.03(-0.04%) |
Dec 01, 2004 | 69.24 | 69.24 | 69.15 | 69.18 | 221,698 | -0.08(-0.11%) |
Nov 30, 2004 | 69.23 | 69.31 | 69.23 | 69.26 | 468,592 | +0.02(+0.02%) |
Nov 29, 2004 | 69.22 | 69.24 | 69.20 | 69.24 | 169,658 | +0.01(+0.01%) |
Nov 26, 2004 | 69.23 | 69.26 | 69.22 | 69.23 | 163,301 | -0.07(-0.10%) |
Nov 24, 2004 | 69.30 | 69.32 | 69.26 | 69.30 | 216,871 | -0.01(-0.01%) |
Nov 23, 2004 | 69.31 | 69.36 | 69.26 | 69.31 | 309,059 | -0.01(-0.01%) |
Nov 22, 2004 | 69.32 | 69.33 | 69.28 | 69.32 | 549,478 | +0.02(+0.02%) |
Nov 19, 2004 | 69.38 | 69.39 | 69.27 | 69.30 | 246,541 | -0.11(-0.16%) |
Nov 18, 2004 | 69.39 | 69.41 | 69.35 | 69.41 | 338,729 | -0.01(-0.01%) |
Nov 17, 2004 | 69.36 | 69.42 | 69.33 | 69.42 | 144,109 | +0.10(+0.15%) |
Nov 16, 2004 | 69.31 | 69.35 | 69.30 | 69.32 | 169,070 | -0.05(-0.07%) |
Nov 15, 2004 | 69.38 | 69.39 | 69.32 | 69.37 | 247,600 | +0.00(+0.00%) |
Nov 12, 2004 | 69.38 | 69.42 | 69.34 | 69.37 | 211,337 | -0.02(-0.02%) |
Nov 11, 2004 | 69.36 | 69.42 | 69.31 | 69.38 | 143,050 | +0.05(+0.07%) |
Nov 10, 2004 | 69.39 | 69.41 | 69.32 | 69.33 | 200,859 | -0.08(-0.12%) |
Nov 09, 2004 | 69.42 | 69.43 | 69.38 | 69.42 | 233,943 | +0.05(+0.07%) |
Nov 08, 2004 | 69.40 | 69.41 | 69.32 | 69.37 | 264,201 | -0.03(-0.05%) |
Nov 05, 2004 | 69.43 | 69.46 | 69.38 | 69.40 | 394,536 | -0.18(-0.26%) |
Nov 04, 2004 | 69.61 | 69.65 | 69.54 | 69.58 | 329,310 | -0.06(-0.09%) |
Nov 03, 2004 | 69.56 | 69.64 | 69.53 | 69.64 | 273,149 | -0.01(-0.01%) |
Nov 02, 2004 | 69.62 | 69.65 | 69.56 | 69.65 | 357,449 | +0.03(+0.05%) |
Nov 01, 2004 | 69.64 | 69.66 | 69.58 | 69.61 | 279,978 | -0.16(-0.23%) |
Oct 29, 2004 | 69.76 | 69.77 | 69.71 | 69.77 | 214,045 | +0.06(+0.09%) |
Oct 28, 2004 | 69.71 | 69.74 | 69.66 | 69.71 | 121,033 | +0.03(+0.04%) |
Oct 27, 2004 | 69.78 | 69.81 | 69.67 | 69.69 | 310,118 | -0.09(-0.13%) |
Oct 26, 2004 | 69.81 | 69.81 | 69.76 | 69.78 | 142,814 | -0.01(-0.01%) |
Oct 25, 2004 | 69.82 | 69.82 | 69.77 | 69.79 | 141,990 | +0.03(+0.04%) |
Oct 22, 2004 | 69.73 | 69.77 | 69.71 | 69.77 | 125,625 | +0.07(+0.10%) |
Oct 21, 2004 | 69.77 | 69.79 | 69.70 | 69.70 | 189,909 | -0.08(-0.12%) |
Oct 20, 2004 | 69.73 | 69.78 | 69.72 | 69.78 | 193,088 | +0.06(+0.09%) |
Oct 19, 2004 | 69.67 | 69.73 | 69.66 | 69.72 | 350,149 | -0.03(-0.04%) |
Oct 18, 2004 | 69.72 | 69.75 | 69.70 | 69.75 | 175,427 | +0.01(+0.01%) |
Oct 15, 2004 | 69.74 | 69.76 | 69.65 | 69.74 | 261,258 | -0.03(-0.04%) |
Oct 14, 2004 | 69.76 | 69.80 | 69.72 | 69.77 | 212,397 | +0.02(+0.02%) |
Oct 13, 2004 | 69.66 | 69.75 | 69.65 | 69.75 | 153,764 | +0.05(+0.07%) |
Oct 12, 2004 | 69.66 | 69.71 | 69.66 | 69.70 | 191,557 | +0.02(+0.02%) |
Oct 11, 2004 | 69.66 | 69.68 | 69.63 | 69.68 | 76,293 | +0.05(+0.07%) |
Oct 08, 2004 | 69.65 | 69.66 | 69.60 | 69.63 | 162,359 | +0.18(+0.26%) |
Oct 07, 2004 | 69.49 | 69.50 | 69.43 | 69.45 | 188,849 | -0.03(-0.04%) |
Oct 06, 2004 | 69.55 | 69.55 | 69.48 | 69.48 | 157,296 | -0.06(-0.09%) |
Oct 05, 2004 | 69.54 | 69.56 | 69.51 | 69.54 | 198,033 | +0.01(+0.01%) |
Oct 04, 2004 | 69.48 | 69.54 | 69.48 | 69.53 | 116,324 | +0.01(+0.01%) |