Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 51.59 | 51.62 | 51.13 | 51.59 | 14,150 | -0.40(-0.76%) |
Dec 30, 2004 | 52.17 | 52.22 | 51.93 | 51.98 | 24,698 | -0.17(-0.33%) |
Dec 29, 2004 | 51.67 | 52.20 | 51.13 | 52.16 | 26,242 | +0.94(+1.84%) |
Dec 28, 2004 | 50.81 | 51.70 | 50.49 | 51.21 | 23,155 | +0.76(+1.51%) |
Dec 27, 2004 | 50.82 | 50.82 | 49.98 | 50.45 | 32,160 | -0.05(-0.11%) |
Dec 23, 2004 | 50.78 | 50.78 | 50.26 | 50.51 | 32,288 | +0.37(+0.73%) |
Dec 22, 2004 | 50.14 | 50.47 | 49.83 | 50.14 | 70,623 | +0.34(+0.69%) |
Dec 21, 2004 | 48.43 | 50.09 | 48.35 | 49.80 | 62,776 | +1.12(+2.30%) |
Dec 20, 2004 | 48.83 | 49.14 | 48.62 | 48.68 | 21,097 | -0.58(-1.18%) |
Dec 17, 2004 | 48.48 | 49.26 | 48.48 | 49.26 | 29,330 | +0.51(+1.05%) |
Dec 16, 2004 | 49.75 | 49.75 | 48.73 | 48.75 | 26,242 | -1.01(-2.03%) |
Dec 15, 2004 | 49.78 | 49.82 | 48.82 | 49.76 | 13,893 | -0.02(-0.05%) |
Dec 14, 2004 | 49.77 | 49.78 | 49.76 | 49.78 | 7,847 | -0.01(-0.02%) |
Dec 13, 2004 | 49.64 | 49.91 | 48.82 | 49.79 | 15,179 | +0.23(+0.47%) |
Dec 10, 2004 | 49.77 | 49.77 | 48.88 | 49.56 | 10,677 | +0.03(+0.06%) |
Dec 09, 2004 | 48.49 | 49.75 | 48.49 | 49.53 | 26,499 | +0.37(+0.74%) |
Dec 08, 2004 | 48.30 | 49.16 | 47.97 | 49.16 | 63,548 | +0.65(+1.35%) |
Dec 07, 2004 | 50.19 | 50.19 | 48.39 | 48.51 | 27,400 | -1.79(-3.55%) |
Dec 06, 2004 | 51.31 | 51.32 | 50.30 | 50.30 | 23,541 | -0.86(-1.67%) |
Dec 03, 2004 | 51.72 | 52.12 | 51.15 | 51.15 | 14,279 | -0.97(-1.86%) |
Dec 02, 2004 | 52.25 | 52.25 | 51.79 | 52.12 | 69,980 | +0.50(+0.96%) |
Dec 01, 2004 | 50.92 | 52.22 | 50.79 | 51.62 | 94,422 | +1.41(+2.80%) |
Nov 30, 2004 | 50.19 | 50.85 | 50.12 | 50.22 | 23,541 | -0.47(-0.92%) |
Nov 29, 2004 | 49.62 | 50.76 | 49.09 | 50.68 | 23,026 | +1.16(+2.34%) |
Nov 26, 2004 | 49.48 | 49.53 | 49.18 | 49.53 | 385 | +0.16(+0.33%) |
Nov 24, 2004 | 48.97 | 49.37 | 48.92 | 49.36 | 7,461 | +0.40(+0.81%) |
Nov 23, 2004 | 48.59 | 48.98 | 48.58 | 48.97 | 11,577 | +0.41(+0.85%) |
Nov 22, 2004 | 46.59 | 48.55 | 46.56 | 48.55 | 21,225 | +2.09(+4.50%) |
Nov 19, 2004 | 46.68 | 46.87 | 46.25 | 46.46 | 11,577 | -0.55(-1.17%) |
Nov 18, 2004 | 46.99 | 47.79 | 46.97 | 47.01 | 9,133 | -0.02(-0.03%) |
Nov 17, 2004 | 48.20 | 48.20 | 47.03 | 47.03 | 12,864 | -0.83(-1.74%) |
Nov 16, 2004 | 47.96 | 48.20 | 47.67 | 47.86 | 10,162 | -0.14(-0.29%) |
Nov 15, 2004 | 46.89 | 48.00 | 46.84 | 48.00 | 8,490 | +0.35(+0.73%) |
Nov 12, 2004 | 47.80 | 47.80 | 47.54 | 47.65 | 5,274 | -0.16(-0.33%) |
Nov 11, 2004 | 47.34 | 47.81 | 47.34 | 47.81 | 8,618 | +0.47(+1.00%) |
Nov 10, 2004 | 46.38 | 47.33 | 46.27 | 47.33 | 13,121 | +0.54(+1.15%) |
Nov 09, 2004 | 47.50 | 47.58 | 46.28 | 46.80 | 27,143 | -0.75(-1.57%) |
Nov 08, 2004 | 47.47 | 47.58 | 47.33 | 47.54 | 6,946 | -0.33(-0.68%) |
Nov 05, 2004 | 47.41 | 48.00 | 47.41 | 47.87 | 2,572 | -0.12(-0.26%) |
Nov 04, 2004 | 48.15 | 48.15 | 47.87 | 47.99 | 6,303 | -0.04(-0.08%) |
Nov 03, 2004 | 47.28 | 48.04 | 47.28 | 48.03 | 7,203 | +1.30(+2.78%) |
Nov 02, 2004 | 47.74 | 47.99 | 46.73 | 46.73 | 12,220 | -1.17(-2.43%) |
Nov 01, 2004 | 47.22 | 48.08 | 47.22 | 47.90 | 13,378 | +0.47(+0.98%) |
Oct 29, 2004 | 47.60 | 47.92 | 47.43 | 47.43 | 12,220 | -0.57(-1.18%) |
Oct 28, 2004 | 47.68 | 48.03 | 47.31 | 48.00 | 16,980 | +0.23(+0.49%) |
Oct 27, 2004 | 46.64 | 47.77 | 46.36 | 47.77 | 22,769 | +1.28(+2.76%) |
Oct 26, 2004 | 45.92 | 46.65 | 45.72 | 46.49 | 10,291 | +0.44(+0.96%) |
Oct 25, 2004 | 45.32 | 46.06 | 45.32 | 46.04 | 11,963 | +0.54(+1.18%) |
Oct 22, 2004 | 45.50 | 45.71 | 45.32 | 45.51 | 29,715 | -0.05(-0.10%) |
Oct 21, 2004 | 44.41 | 45.63 | 44.41 | 45.55 | 39,235 | +0.08(+0.17%) |
Oct 20, 2004 | 45.19 | 45.48 | 44.38 | 45.48 | 13,249 | +0.68(+1.53%) |
Oct 19, 2004 | 44.99 | 44.99 | 44.56 | 44.79 | 32,288 | -0.20(-0.45%) |
Oct 18, 2004 | 45.31 | 45.47 | 44.91 | 44.99 | 14,279 | -0.42(-0.92%) |
Oct 15, 2004 | 44.99 | 45.76 | 44.99 | 45.41 | 25,084 | +0.51(+1.14%) |
Oct 14, 2004 | 44.93 | 45.08 | 44.83 | 44.90 | 15,565 | -0.30(-0.65%) |
Oct 13, 2004 | 45.48 | 45.55 | 45.13 | 45.20 | 20,968 | -0.17(-0.38%) |
Oct 12, 2004 | 44.82 | 45.65 | 44.43 | 45.37 | 38,849 | +0.54(+1.21%) |
Oct 11, 2004 | 44.50 | 44.82 | 44.50 | 44.82 | 1,029 | +0.26(+0.58%) |
Oct 08, 2004 | 44.78 | 45.04 | 44.31 | 44.57 | 23,927 | -0.26(-0.59%) |
Oct 07, 2004 | 45.59 | 45.59 | 44.83 | 44.83 | 4,631 | -0.72(-1.59%) |
Oct 06, 2004 | 45.09 | 45.55 | 44.47 | 45.55 | 16,851 | +0.12(+0.26%) |
Oct 05, 2004 | 45.14 | 45.48 | 45.00 | 45.44 | 8,361 | +0.35(+0.78%) |
Oct 04, 2004 | 45.24 | 45.28 | 45.08 | 45.09 | 10,934 | +0.00(+0.00%) |