Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 67.00 | 67.52 | 66.72 | 67.33 | 956,126 | +0.34(+0.50%) |
Dec 30, 2004 | 67.26 | 67.52 | 67.00 | 67.00 | 803,171 | -0.30(-0.44%) |
Dec 29, 2004 | 67.29 | 67.46 | 66.89 | 67.29 | 921,108 | +0.17(+0.25%) |
Dec 28, 2004 | 66.69 | 67.28 | 66.65 | 67.12 | 1,336,076 | +0.91(+1.38%) |
Dec 27, 2004 | 65.73 | 66.43 | 65.57 | 66.21 | 1,083,318 | +0.30(+0.46%) |
Dec 23, 2004 | 66.13 | 66.20 | 65.82 | 65.91 | 588,433 | -0.24(-0.36%) |
Dec 22, 2004 | 66.17 | 66.21 | 65.99 | 66.15 | 892,468 | -0.02(-0.02%) |
Dec 21, 2004 | 65.77 | 66.26 | 65.68 | 66.17 | 1,278,796 | +0.66(+1.00%) |
Dec 20, 2004 | 65.76 | 66.24 | 65.51 | 65.51 | 1,193,501 | -0.09(-0.13%) |
Dec 17, 2004 | 64.94 | 65.71 | 64.94 | 65.60 | 1,866,980 | +0.18(+0.27%) |
Dec 16, 2004 | 65.73 | 65.91 | 65.17 | 65.42 | 1,349,458 | -0.50(-0.76%) |
Dec 15, 2004 | 65.17 | 66.05 | 64.95 | 65.93 | 1,644,738 | +0.47(+0.72%) |
Dec 14, 2004 | 65.49 | 65.56 | 64.93 | 65.45 | 1,373,721 | -0.10(-0.15%) |
Dec 13, 2004 | 65.15 | 65.55 | 64.45 | 65.55 | 2,698,666 | +0.69(+1.06%) |
Dec 10, 2004 | 63.53 | 65.77 | 63.53 | 64.86 | 3,854,023 | +1.54(+2.44%) |
Dec 09, 2004 | 62.73 | 63.33 | 62.00 | 63.32 | 1,660,621 | +0.47(+0.75%) |
Dec 08, 2004 | 62.85 | 63.01 | 62.29 | 62.85 | 1,377,598 | -0.07(-0.11%) |
Dec 07, 2004 | 63.45 | 63.82 | 62.90 | 62.92 | 1,584,831 | -0.53(-0.83%) |
Dec 06, 2004 | 62.49 | 63.80 | 62.49 | 63.45 | 1,629,355 | +0.09(+0.14%) |
Dec 03, 2004 | 63.69 | 63.97 | 63.01 | 63.36 | 1,478,401 | -0.54(-0.84%) |
Dec 02, 2004 | 63.35 | 64.20 | 63.14 | 63.89 | 2,230,170 | +0.49(+0.77%) |
Dec 01, 2004 | 62.89 | 63.65 | 62.89 | 63.41 | 1,507,416 | +0.58(+0.92%) |
Nov 30, 2004 | 62.78 | 63.09 | 62.46 | 62.83 | 1,416,743 | +0.06(+0.09%) |
Nov 29, 2004 | 63.65 | 63.70 | 62.59 | 62.77 | 1,636,734 | -1.18(-1.84%) |
Nov 26, 2004 | 63.89 | 63.96 | 63.73 | 63.95 | 472,498 | -0.01(-0.01%) |
Nov 24, 2004 | 63.57 | 63.97 | 63.49 | 63.96 | 1,379,849 | +0.42(+0.65%) |
Nov 23, 2004 | 62.54 | 63.81 | 62.51 | 63.54 | 1,879,986 | +1.01(+1.61%) |
Nov 22, 2004 | 62.22 | 62.75 | 61.52 | 62.54 | 1,328,822 | +0.43(+0.70%) |
Nov 19, 2004 | 63.37 | 63.57 | 61.98 | 62.10 | 1,446,884 | -1.26(-1.98%) |
Nov 18, 2004 | 62.99 | 63.61 | 62.97 | 63.36 | 905,475 | +0.37(+0.58%) |
Nov 17, 2004 | 62.73 | 63.92 | 62.64 | 62.99 | 1,956,151 | +0.36(+0.57%) |
Nov 16, 2004 | 63.73 | 63.73 | 62.61 | 62.63 | 1,621,351 | -1.12(-1.76%) |
Nov 15, 2004 | 63.45 | 63.94 | 63.29 | 63.75 | 1,700,517 | +0.01(+0.01%) |
Nov 12, 2004 | 63.49 | 63.82 | 63.09 | 63.74 | 1,710,647 | +0.38(+0.59%) |
Nov 11, 2004 | 62.89 | 63.42 | 62.77 | 63.37 | 2,195,527 | +0.48(+0.76%) |
Nov 10, 2004 | 62.37 | 63.09 | 62.34 | 62.89 | 2,238,049 | +0.72(+1.16%) |
Nov 09, 2004 | 60.61 | 62.28 | 60.61 | 62.17 | 2,392,130 | +0.56(+0.91%) |
Nov 08, 2004 | 61.38 | 61.89 | 61.18 | 61.61 | 1,771,554 | -0.07(-0.12%) |
Nov 05, 2004 | 61.33 | 61.97 | 61.08 | 61.68 | 1,867,730 | +0.51(+0.84%) |
Nov 04, 2004 | 59.95 | 61.18 | 59.66 | 61.17 | 1,931,638 | +1.39(+2.33%) |
Nov 03, 2004 | 60.19 | 60.49 | 59.50 | 59.78 | 1,928,512 | +0.24(+0.40%) |
Nov 02, 2004 | 59.80 | 60.14 | 59.38 | 59.54 | 2,200,405 | -0.02(-0.03%) |
Nov 01, 2004 | 59.13 | 59.76 | 59.03 | 59.55 | 2,009,304 | +0.58(+0.98%) |
Oct 29, 2004 | 58.77 | 59.16 | 58.49 | 58.98 | 1,763,175 | +0.35(+0.60%) |
Oct 28, 2004 | 58.71 | 59.02 | 58.50 | 58.63 | 1,299,932 | -0.32(-0.54%) |
Oct 27, 2004 | 58.17 | 59.08 | 57.65 | 58.95 | 2,155,506 | +0.71(+1.22%) |
Oct 26, 2004 | 56.36 | 58.23 | 56.34 | 58.23 | 2,501,062 | +1.87(+3.32%) |
Oct 25, 2004 | 55.84 | 56.43 | 55.41 | 56.36 | 1,902,498 | +0.55(+0.99%) |
Oct 22, 2004 | 56.63 | 56.67 | 55.39 | 55.81 | 1,809,950 | -0.66(-1.16%) |
Oct 21, 2004 | 56.57 | 57.33 | 55.90 | 56.47 | 4,842,291 | +1.26(+2.27%) |
Oct 20, 2004 | 55.61 | 55.95 | 54.07 | 55.21 | 3,400,159 | -0.76(-1.36%) |
Oct 19, 2004 | 55.86 | 56.61 | 55.27 | 55.97 | 2,050,201 | +0.25(+0.44%) |
Oct 18, 2004 | 55.70 | 55.97 | 55.38 | 55.72 | 1,557,692 | -0.18(-0.31%) |
Oct 15, 2004 | 55.74 | 55.91 | 55.22 | 55.90 | 2,073,213 | +0.55(+1.00%) |
Oct 14, 2004 | 56.39 | 56.40 | 55.23 | 55.35 | 3,190,174 | -1.14(-2.01%) |
Oct 13, 2004 | 57.80 | 57.96 | 56.45 | 56.48 | 1,683,883 | -1.12(-1.94%) |
Oct 12, 2004 | 57.09 | 57.79 | 57.01 | 57.60 | 2,292,953 | -0.89(-1.52%) |
Oct 11, 2004 | 58.43 | 58.61 | 58.31 | 58.49 | 606,068 | +0.17(+0.29%) |
Oct 08, 2004 | 58.81 | 58.82 | 58.13 | 58.32 | 1,531,053 | -0.74(-1.26%) |
Oct 07, 2004 | 59.61 | 59.83 | 59.06 | 59.06 | 1,618,724 | -0.98(-1.62%) |
Oct 06, 2004 | 59.56 | 60.04 | 59.45 | 60.04 | 1,530,928 | +0.61(+1.02%) |
Oct 05, 2004 | 59.88 | 59.96 | 59.29 | 59.43 | 1,484,154 | -0.45(-0.75%) |
Oct 04, 2004 | 59.95 | 60.36 | 59.84 | 59.88 | 1,107,706 | +0.26(+0.44%) |