Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 43.71 | 43.73 | 43.59 | 43.59 | 1,133 | -0.12(-0.27%) |
Dec 30, 2004 | 43.72 | 43.76 | 43.70 | 43.70 | 6,927 | +0.05(+0.11%) |
Dec 29, 2004 | 43.81 | 43.81 | 43.64 | 43.66 | 1,259 | -0.13(-0.29%) |
Dec 28, 2004 | 43.58 | 43.78 | 43.58 | 43.78 | 22,168 | -0.02(-0.05%) |
Dec 27, 2004 | 43.81 | 43.81 | 43.81 | 43.81 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 43.81 | 43.82 | 43.81 | 43.81 | 3,526 | +0.11(+0.25%) |
Dec 22, 2004 | 43.76 | 43.76 | 43.63 | 43.70 | 6,297 | -0.02(-0.04%) |
Dec 21, 2004 | 43.51 | 43.74 | 43.47 | 43.71 | 45,975 | +0.29(+0.68%) |
Dec 20, 2004 | 43.59 | 43.63 | 43.42 | 43.42 | 16,374 | +0.01(+0.02%) |
Dec 17, 2004 | 43.44 | 43.51 | 43.34 | 43.41 | 2,267 | -0.01(-0.02%) |
Dec 16, 2004 | 43.47 | 43.55 | 43.39 | 43.42 | 6,172 | -0.29(-0.65%) |
Dec 15, 2004 | 43.66 | 43.70 | 43.50 | 43.70 | 2,393 | +0.08(+0.18%) |
Dec 14, 2004 | 43.66 | 43.69 | 43.46 | 43.63 | 11,084 | +0.37(+0.86%) |
Dec 13, 2004 | 43.29 | 43.29 | 43.17 | 43.25 | 2,645 | +0.23(+0.54%) |
Dec 10, 2004 | 42.87 | 43.12 | 42.86 | 43.02 | 1,889 | +0.21(+0.50%) |
Dec 09, 2004 | 42.41 | 42.81 | 42.39 | 42.81 | 2,015 | +0.08(+0.19%) |
Dec 08, 2004 | 42.61 | 42.74 | 42.59 | 42.73 | 1,889 | +0.25(+0.60%) |
Dec 07, 2004 | 42.85 | 42.93 | 42.47 | 42.47 | 2,897 | -0.44(-1.02%) |
Dec 06, 2004 | 43.07 | 43.07 | 42.91 | 42.91 | 251 | -0.16(-0.37%) |
Dec 03, 2004 | 43.14 | 43.18 | 43.07 | 43.07 | 7,053 | +0.09(+0.20%) |
Dec 02, 2004 | 42.98 | 42.98 | 42.98 | 42.98 | 125 | +0.00(+0.00%) |
Dec 01, 2004 | 42.98 | 42.98 | 42.98 | 42.98 | 125 | +0.44(+1.03%) |
Nov 30, 2004 | 42.49 | 42.66 | 42.48 | 42.55 | 8,313 | -0.05(-0.11%) |
Nov 29, 2004 | 42.59 | 42.59 | 42.23 | 42.59 | 53,154 | -0.02(-0.04%) |
Nov 26, 2004 | 42.55 | 42.66 | 42.55 | 42.61 | 41,440 | +0.01(+0.02%) |
Nov 24, 2004 | 42.51 | 42.60 | 42.49 | 42.60 | 15,996 | +0.31(+0.73%) |
Nov 23, 2004 | 42.26 | 42.43 | 42.12 | 42.29 | 16,122 | +0.02(+0.06%) |
Nov 22, 2004 | 42.26 | 42.27 | 42.08 | 42.27 | 13,351 | +0.10(+0.23%) |
Nov 19, 2004 | 42.43 | 42.43 | 42.08 | 42.17 | 13,603 | -0.55(-1.28%) |
Nov 18, 2004 | 42.71 | 42.74 | 42.58 | 42.72 | 881 | +0.33(+0.77%) |
Nov 17, 2004 | 42.76 | 42.78 | 42.39 | 42.39 | 16,500 | +0.13(+0.32%) |
Nov 16, 2004 | 42.35 | 42.35 | 42.26 | 42.26 | 2,015 | -0.17(-0.39%) |
Nov 15, 2004 | 42.51 | 42.51 | 42.40 | 42.43 | 15,618 | +0.08(+0.19%) |
Nov 12, 2004 | 42.23 | 42.35 | 42.23 | 42.35 | 3,400 | +0.03(+0.07%) |
Nov 11, 2004 | 41.98 | 42.32 | 41.98 | 42.32 | 1,259 | +0.51(+1.22%) |
Nov 10, 2004 | 41.87 | 41.90 | 41.75 | 41.81 | 1,637 | +0.05(+0.11%) |
Nov 09, 2004 | 41.64 | 41.83 | 41.64 | 41.76 | 755 | +0.18(+0.44%) |
Nov 08, 2004 | 41.47 | 41.60 | 41.47 | 41.58 | 4,282 | +0.41(+1.00%) |
Nov 05, 2004 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 40.47 | 41.21 | 40.47 | 41.16 | 17,508 | +0.72(+1.79%) |
Nov 03, 2004 | 40.50 | 40.52 | 40.34 | 40.44 | 2,897 | +0.49(+1.23%) |
Nov 02, 2004 | 40.34 | 40.34 | 39.95 | 39.95 | 16,122 | -0.06(-0.14%) |
Nov 01, 2004 | 39.71 | 40.00 | 39.70 | 40.00 | 16,878 | +0.21(+0.52%) |
Oct 29, 2004 | 39.81 | 39.81 | 39.80 | 39.80 | 377 | +0.05(+0.12%) |
Oct 28, 2004 | 39.58 | 39.75 | 39.58 | 39.75 | 251 | +0.08(+0.20%) |
Oct 27, 2004 | 39.58 | 39.67 | 39.58 | 39.67 | 755 | +0.57(+1.46%) |
Oct 26, 2004 | 38.84 | 39.10 | 38.84 | 39.10 | 881 | +0.31(+0.80%) |
Oct 25, 2004 | 38.74 | 38.80 | 38.74 | 38.79 | 6,927 | +0.06(+0.14%) |
Oct 22, 2004 | 38.98 | 39.06 | 38.73 | 38.73 | 2,897 | -0.31(-0.79%) |
Oct 21, 2004 | 38.77 | 39.04 | 38.77 | 39.04 | 44,589 | +0.25(+0.66%) |
Oct 20, 2004 | 38.60 | 38.89 | 38.57 | 38.79 | 4,786 | -0.16(-0.41%) |
Oct 19, 2004 | 39.35 | 39.35 | 38.95 | 38.95 | 1,385 | -0.13(-0.33%) |
Oct 18, 2004 | 38.96 | 39.08 | 38.96 | 39.08 | 503 | -0.10(-0.26%) |
Oct 15, 2004 | 39.08 | 39.31 | 38.97 | 39.18 | 1,259 | +0.28(+0.71%) |
Oct 14, 2004 | 38.85 | 38.92 | 38.85 | 38.90 | 1,133 | -0.17(-0.45%) |
Oct 13, 2004 | 39.20 | 39.24 | 38.94 | 39.08 | 1,763 | -0.32(-0.81%) |
Oct 12, 2004 | 39.22 | 39.39 | 39.22 | 39.39 | 1,133 | -0.05(-0.12%) |
Oct 11, 2004 | 39.44 | 39.44 | 39.44 | 39.44 | 125 | +0.08(+0.20%) |
Oct 08, 2004 | 39.77 | 39.77 | 39.36 | 39.36 | 2,771 | -0.60(-1.49%) |
Oct 07, 2004 | 39.96 | 39.96 | 39.88 | 39.96 | 2,519 | -0.19(-0.47%) |
Oct 06, 2004 | 39.96 | 40.15 | 39.96 | 40.15 | 1,637 | +0.21(+0.54%) |
Oct 05, 2004 | 39.91 | 39.93 | 39.91 | 39.93 | 881 | -0.18(-0.46%) |
Oct 04, 2004 | 40.16 | 40.16 | 40.12 | 40.12 | 4,282 | +0.73(+1.85%) |