Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 53.82 | 54.00 | 52.33 | 53.47 | 130,400 | -0.14(-0.26%) |
Dec 30, 2004 | 53.55 | 54.07 | 52.94 | 53.61 | 68,800 | +0.39(+0.73%) |
Dec 29, 2004 | 54.00 | 54.08 | 53.20 | 53.22 | 54,600 | -0.82(-1.52%) |
Dec 28, 2004 | 52.40 | 54.19 | 51.83 | 54.04 | 108,600 | +1.96(+3.76%) |
Dec 27, 2004 | 52.78 | 52.79 | 51.76 | 52.08 | 94,500 | -0.42(-0.80%) |
Dec 23, 2004 | 52.00 | 52.75 | 51.78 | 52.50 | 108,600 | +0.47(+0.90%) |
Dec 22, 2004 | 51.18 | 52.11 | 51.00 | 52.03 | 134,600 | +1.04(+2.04%) |
Dec 21, 2004 | 49.70 | 50.99 | 49.70 | 50.99 | 106,400 | +1.31(+2.64%) |
Dec 20, 2004 | 50.00 | 50.10 | 49.31 | 49.68 | 179,400 | -0.11(-0.22%) |
Dec 17, 2004 | 49.50 | 50.03 | 49.38 | 49.79 | 133,100 | -0.19(-0.38%) |
Dec 16, 2004 | 49.01 | 50.09 | 49.01 | 49.98 | 178,600 | +0.82(+1.67%) |
Dec 15, 2004 | 49.83 | 49.94 | 49.02 | 49.16 | 138,100 | -0.48(-0.97%) |
Dec 14, 2004 | 49.96 | 50.46 | 49.47 | 49.64 | 116,500 | -0.43(-0.86%) |
Dec 13, 2004 | 50.51 | 50.51 | 49.22 | 50.07 | 100,200 | -0.07(-0.14%) |
Dec 10, 2004 | 50.71 | 51.06 | 49.89 | 50.14 | 120,000 | -0.13(-0.26%) |
Dec 09, 2004 | 50.81 | 51.49 | 49.60 | 50.27 | 76,300 | -1.25(-2.43%) |
Dec 08, 2004 | 48.77 | 51.52 | 48.34 | 51.52 | 268,600 | +3.04(+6.27%) |
Dec 07, 2004 | 50.39 | 50.48 | 48.46 | 48.48 | 256,400 | -2.00(-3.96%) |
Dec 06, 2004 | 51.90 | 51.90 | 50.25 | 50.48 | 195,300 | -1.34(-2.59%) |
Dec 03, 2004 | 51.78 | 53.22 | 51.36 | 51.82 | 299,900 | -0.54(-1.03%) |
Dec 02, 2004 | 54.12 | 54.12 | 51.37 | 52.36 | 333,700 | -1.94(-3.57%) |
Dec 01, 2004 | 51.60 | 54.75 | 51.60 | 54.30 | 280,600 | +2.95(+5.74%) |
Nov 30, 2004 | 52.24 | 52.47 | 51.30 | 51.35 | 83,000 | -0.65(-1.25%) |
Nov 29, 2004 | 52.11 | 52.21 | 51.16 | 52.00 | 96,900 | +0.21(+0.41%) |
Nov 26, 2004 | 52.15 | 52.15 | 51.72 | 51.79 | 24,300 | -0.19(-0.37%) |
Nov 24, 2004 | 51.50 | 52.87 | 51.36 | 51.98 | 274,100 | +0.73(+1.42%) |
Nov 23, 2004 | 48.63 | 51.44 | 48.55 | 51.25 | 231,000 | +2.89(+5.98%) |
Nov 22, 2004 | 48.83 | 48.92 | 48.01 | 48.36 | 168,100 | -0.40(-0.82%) |
Nov 19, 2004 | 48.99 | 49.00 | 48.01 | 48.76 | 177,100 | -0.05(-0.10%) |
Nov 18, 2004 | 49.75 | 49.75 | 47.84 | 48.81 | 247,600 | -0.73(-1.47%) |
Nov 17, 2004 | 49.13 | 49.88 | 49.04 | 49.54 | 115,400 | +0.63(+1.29%) |
Nov 16, 2004 | 49.09 | 49.64 | 48.72 | 48.91 | 220,600 | -0.18(-0.37%) |
Nov 15, 2004 | 48.14 | 49.22 | 47.79 | 49.09 | 89,400 | +1.06(+2.21%) |
Nov 12, 2004 | 48.36 | 48.96 | 47.85 | 48.03 | 214,100 | -1.76(-3.53%) |
Nov 11, 2004 | 47.39 | 50.08 | 47.29 | 49.79 | 284,000 | +2.17(+4.56%) |
Nov 10, 2004 | 46.65 | 48.10 | 46.51 | 47.62 | 215,900 | +0.98(+2.10%) |
Nov 09, 2004 | 45.82 | 46.69 | 45.54 | 46.64 | 91,300 | +1.05(+2.30%) |
Nov 08, 2004 | 45.14 | 45.66 | 44.83 | 45.59 | 172,200 | +0.59(+1.31%) |
Nov 05, 2004 | 43.65 | 46.92 | 42.98 | 45.00 | 735,600 | -0.19(-0.42%) |
Nov 04, 2004 | 44.48 | 46.02 | 44.45 | 45.19 | 233,600 | +0.39(+0.87%) |
Nov 03, 2004 | 43.81 | 44.80 | 43.40 | 44.80 | 265,300 | +1.11(+2.55%) |
Nov 02, 2004 | 42.16 | 43.75 | 41.78 | 43.69 | 161,200 | +2.00(+4.79%) |
Nov 01, 2004 | 42.12 | 42.49 | 41.50 | 41.69 | 97,900 | -0.02(-0.05%) |
Oct 29, 2004 | 42.48 | 42.72 | 41.28 | 41.71 | 128,700 | -0.96(-2.25%) |
Oct 28, 2004 | 42.48 | 43.23 | 41.88 | 42.67 | 57,500 | +0.31(+0.73%) |
Oct 27, 2004 | 42.49 | 42.82 | 42.27 | 42.36 | 120,300 | -0.19(-0.45%) |
Oct 26, 2004 | 41.91 | 42.77 | 41.91 | 42.55 | 72,900 | +0.37(+0.88%) |
Oct 25, 2004 | 42.03 | 42.44 | 41.70 | 42.18 | 79,500 | +0.08(+0.19%) |
Oct 22, 2004 | 43.20 | 43.20 | 41.80 | 42.10 | 186,500 | -1.15(-2.66%) |
Oct 21, 2004 | 44.29 | 44.31 | 42.89 | 43.25 | 172,400 | -1.22(-2.74%) |
Oct 20, 2004 | 44.83 | 45.01 | 43.78 | 44.47 | 59,300 | -0.32(-0.71%) |
Oct 19, 2004 | 44.91 | 45.50 | 44.51 | 44.79 | 83,200 | -0.16(-0.36%) |
Oct 18, 2004 | 44.00 | 45.24 | 43.87 | 44.95 | 52,200 | +0.79(+1.79%) |
Oct 15, 2004 | 44.11 | 44.49 | 43.94 | 44.16 | 116,300 | +0.15(+0.34%) |
Oct 14, 2004 | 45.29 | 45.52 | 43.56 | 44.01 | 230,300 | -1.03(-2.29%) |
Oct 13, 2004 | 45.31 | 46.00 | 44.91 | 45.04 | 121,300 | +0.07(+0.16%) |
Oct 12, 2004 | 45.42 | 45.42 | 44.73 | 44.97 | 200,100 | -0.44(-0.97%) |
Oct 11, 2004 | 45.91 | 45.99 | 45.29 | 45.41 | 105,600 | -0.18(-0.39%) |
Oct 08, 2004 | 45.72 | 46.45 | 45.33 | 45.59 | 130,600 | +0.23(+0.51%) |
Oct 07, 2004 | 45.75 | 46.16 | 45.18 | 45.36 | 116,500 | -0.23(-0.50%) |
Oct 06, 2004 | 45.74 | 45.75 | 45.15 | 45.59 | 123,900 | -0.15(-0.33%) |
Oct 05, 2004 | 45.57 | 45.74 | 44.80 | 45.74 | 132,900 | +0.39(+0.86%) |
Oct 04, 2004 | 44.34 | 45.47 | 44.01 | 45.35 | 226,500 | +1.25(+2.83%) |