Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 42.53 | 43.16 | 42.48 | 42.48 | 9,666 | -0.36(-0.85%) |
Dec 30, 2004 | 42.44 | 42.87 | 42.41 | 42.84 | 21,286 | -0.36(-0.83%) |
Dec 29, 2004 | 43.27 | 43.81 | 42.48 | 43.20 | 37,431 | -0.08(-0.18%) |
Dec 28, 2004 | 42.87 | 43.27 | 42.23 | 43.27 | 24,166 | +0.41(+0.95%) |
Dec 27, 2004 | 43.46 | 43.94 | 42.87 | 42.87 | 38,254 | -0.38(-0.88%) |
Dec 23, 2004 | 43.39 | 43.46 | 42.07 | 43.24 | 39,591 | +0.28(+0.66%) |
Dec 22, 2004 | 42.30 | 43.38 | 42.30 | 42.96 | 33,215 | +0.04(+0.09%) |
Dec 21, 2004 | 42.82 | 43.31 | 42.20 | 42.92 | 58,512 | +0.34(+0.80%) |
Dec 20, 2004 | 41.95 | 42.87 | 41.73 | 42.58 | 22,109 | +0.02(+0.05%) |
Dec 17, 2004 | 42.77 | 42.77 | 41.82 | 42.56 | 15,836 | +0.04(+0.09%) |
Dec 16, 2004 | 42.53 | 43.07 | 41.90 | 42.52 | 11,723 | -0.51(-1.18%) |
Dec 15, 2004 | 41.56 | 43.03 | 41.24 | 43.03 | 97,795 | +0.97(+2.31%) |
Dec 14, 2004 | 41.65 | 42.16 | 40.74 | 42.06 | 91,316 | +0.67(+1.62%) |
Dec 13, 2004 | 40.65 | 41.55 | 40.46 | 41.39 | 62,420 | +0.83(+2.04%) |
Dec 10, 2004 | 40.13 | 41.38 | 39.98 | 40.56 | 49,360 | -0.73(-1.77%) |
Dec 09, 2004 | 41.80 | 41.81 | 39.62 | 41.29 | 29,410 | -0.59(-1.42%) |
Dec 08, 2004 | 41.87 | 42.40 | 41.65 | 41.88 | 44,732 | -0.01(-0.02%) |
Dec 07, 2004 | 42.36 | 43.71 | 41.89 | 41.89 | 67,973 | -0.73(-1.71%) |
Dec 06, 2004 | 43.03 | 43.44 | 42.56 | 42.62 | 43,910 | -0.36(-0.84%) |
Dec 03, 2004 | 42.79 | 44.41 | 42.53 | 42.98 | 37,740 | -0.80(-1.82%) |
Dec 02, 2004 | 42.63 | 43.78 | 42.12 | 43.78 | 55,736 | +1.12(+2.62%) |
Dec 01, 2004 | 39.16 | 43.08 | 39.16 | 42.66 | 115,071 | +3.54(+9.05%) |
Nov 30, 2004 | 38.90 | 39.87 | 37.93 | 39.12 | 137,489 | +0.77(+2.00%) |
Nov 29, 2004 | 38.89 | 38.89 | 37.34 | 38.35 | 25,091 | -0.16(-0.40%) |
Nov 26, 2004 | 38.83 | 38.83 | 37.93 | 38.51 | 12,134 | +0.25(+0.66%) |
Nov 24, 2004 | 37.78 | 38.42 | 37.73 | 38.26 | 15,836 | +0.36(+0.95%) |
Nov 23, 2004 | 37.15 | 38.25 | 36.59 | 37.90 | 37,534 | +0.85(+2.28%) |
Nov 22, 2004 | 36.17 | 37.55 | 35.98 | 37.05 | 21,800 | +0.68(+1.87%) |
Nov 19, 2004 | 38.22 | 38.22 | 36.37 | 36.37 | 22,520 | -1.73(-4.54%) |
Nov 18, 2004 | 38.15 | 38.34 | 37.60 | 38.10 | 22,520 | -0.20(-0.53%) |
Nov 17, 2004 | 37.90 | 38.40 | 37.54 | 38.30 | 41,647 | +0.97(+2.60%) |
Nov 16, 2004 | 37.96 | 37.97 | 37.33 | 37.33 | 75,274 | -0.64(-1.69%) |
Nov 15, 2004 | 38.50 | 38.50 | 37.63 | 37.97 | 46,892 | -0.44(-1.14%) |
Nov 12, 2004 | 36.95 | 38.41 | 36.85 | 38.41 | 31,878 | +1.51(+4.08%) |
Nov 11, 2004 | 36.62 | 37.83 | 36.60 | 36.90 | 16,042 | +0.04(+0.11%) |
Nov 10, 2004 | 37.61 | 37.61 | 36.82 | 36.87 | 8,740 | -0.86(-2.27%) |
Nov 09, 2004 | 37.37 | 37.94 | 36.62 | 37.72 | 11,517 | +0.79(+2.13%) |
Nov 08, 2004 | 38.76 | 38.76 | 36.71 | 36.93 | 14,293 | -0.61(-1.63%) |
Nov 05, 2004 | 38.13 | 38.73 | 37.31 | 37.55 | 19,538 | -0.49(-1.28%) |
Nov 04, 2004 | 37.73 | 38.65 | 36.90 | 38.03 | 19,332 | +0.44(+1.16%) |
Nov 03, 2004 | 37.24 | 38.28 | 36.92 | 37.59 | 46,995 | +0.71(+1.92%) |
Nov 02, 2004 | 37.26 | 37.68 | 36.80 | 36.88 | 37,534 | -0.64(-1.71%) |
Nov 01, 2004 | 36.77 | 37.77 | 35.98 | 37.53 | 43,807 | +1.37(+3.79%) |
Oct 29, 2004 | 37.71 | 38.44 | 36.16 | 36.16 | 58,718 | -1.20(-3.20%) |
Oct 28, 2004 | 37.02 | 38.33 | 36.59 | 37.35 | 19,332 | +0.34(+0.92%) |
Oct 27, 2004 | 38.19 | 38.90 | 36.47 | 37.01 | 47,098 | -0.92(-2.44%) |
Oct 26, 2004 | 36.06 | 37.94 | 36.06 | 37.93 | 20,258 | +1.38(+3.78%) |
Oct 25, 2004 | 35.56 | 36.55 | 35.43 | 36.55 | 32,906 | +0.75(+2.09%) |
Oct 22, 2004 | 36.08 | 36.22 | 35.79 | 35.81 | 17,995 | -0.47(-1.29%) |
Oct 21, 2004 | 36.53 | 36.53 | 35.58 | 36.27 | 12,957 | +0.11(+0.30%) |
Oct 20, 2004 | 36.34 | 36.87 | 35.81 | 36.16 | 27,662 | -0.05(-0.13%) |
Oct 19, 2004 | 37.16 | 37.16 | 36.18 | 36.21 | 12,751 | -0.75(-2.03%) |
Oct 18, 2004 | 37.55 | 37.55 | 36.45 | 36.96 | 13,779 | -0.10(-0.26%) |
Oct 15, 2004 | 37.20 | 38.31 | 36.71 | 37.06 | 41,339 | +0.17(+0.45%) |
Oct 14, 2004 | 36.94 | 37.34 | 36.46 | 36.89 | 50,491 | +0.13(+0.34%) |
Oct 13, 2004 | 36.50 | 37.15 | 36.48 | 36.77 | 119,081 | +0.34(+0.93%) |
Oct 12, 2004 | 37.07 | 37.60 | 36.43 | 36.43 | 20,258 | -0.53(-1.42%) |
Oct 11, 2004 | 35.99 | 37.50 | 35.81 | 36.95 | 92,962 | +1.12(+3.12%) |
Oct 08, 2004 | 36.23 | 36.47 | 35.80 | 35.83 | 34,552 | -0.39(-1.07%) |
Oct 07, 2004 | 36.47 | 36.52 | 35.81 | 36.22 | 21,183 | -0.15(-0.40%) |
Oct 06, 2004 | 35.41 | 36.53 | 35.41 | 36.37 | 28,073 | +0.66(+1.86%) |
Oct 05, 2004 | 36.93 | 37.05 | 34.33 | 35.71 | 76,817 | -1.23(-3.32%) |
Oct 04, 2004 | 36.80 | 38.41 | 36.66 | 36.93 | 40,105 | +0.44(+1.20%) |