Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 57.00 | 57.30 | 56.93 | 57.06 | 355,000 | +0.26(+0.46%) |
Dec 30, 2004 | 55.95 | 57.04 | 55.85 | 56.80 | 465,700 | +0.54(+0.96%) |
Dec 29, 2004 | 55.65 | 56.48 | 55.65 | 56.26 | 606,100 | +0.74(+1.33%) |
Dec 28, 2004 | 54.90 | 55.68 | 54.90 | 55.52 | 281,800 | +0.33(+0.60%) |
Dec 27, 2004 | 55.85 | 56.22 | 55.14 | 55.19 | 689,200 | -0.71(-1.27%) |
Dec 23, 2004 | 55.46 | 56.31 | 55.26 | 55.90 | 602,600 | +0.69(+1.25%) |
Dec 22, 2004 | 56.58 | 56.78 | 55.01 | 55.21 | 1,005,600 | -1.41(-2.49%) |
Dec 21, 2004 | 56.00 | 56.95 | 56.00 | 56.62 | 617,200 | +0.51(+0.91%) |
Dec 20, 2004 | 55.15 | 56.14 | 55.15 | 56.11 | 730,600 | +0.90(+1.63%) |
Dec 17, 2004 | 54.53 | 55.42 | 54.31 | 55.21 | 753,000 | +0.93(+1.71%) |
Dec 16, 2004 | 54.47 | 54.71 | 54.00 | 54.28 | 798,400 | -0.62(-1.13%) |
Dec 15, 2004 | 53.87 | 55.33 | 53.36 | 54.90 | 835,500 | +1.56(+2.92%) |
Dec 14, 2004 | 52.84 | 53.56 | 52.66 | 53.34 | 586,000 | +0.49(+0.93%) |
Dec 13, 2004 | 52.31 | 53.39 | 52.17 | 52.85 | 1,518,200 | +0.19(+0.36%) |
Dec 10, 2004 | 53.72 | 54.27 | 52.59 | 52.66 | 885,100 | -1.09(-2.03%) |
Dec 09, 2004 | 53.07 | 53.81 | 52.91 | 53.75 | 961,500 | +0.88(+1.66%) |
Dec 08, 2004 | 51.73 | 53.67 | 51.59 | 52.87 | 1,207,200 | -0.13(-0.25%) |
Dec 07, 2004 | 54.35 | 54.43 | 52.20 | 53.00 | 1,055,100 | -1.70(-3.11%) |
Dec 06, 2004 | 54.94 | 55.08 | 54.25 | 54.70 | 712,400 | +0.24(+0.44%) |
Dec 03, 2004 | 53.71 | 54.47 | 53.56 | 54.46 | 1,617,200 | +0.19(+0.35%) |
Dec 02, 2004 | 55.50 | 55.56 | 53.64 | 54.27 | 1,482,700 | -1.97(-3.50%) |
Dec 01, 2004 | 56.77 | 56.97 | 55.32 | 56.24 | 934,500 | -0.79(-1.39%) |
Nov 30, 2004 | 56.85 | 57.43 | 56.82 | 57.03 | 515,500 | +0.03(+0.05%) |
Nov 29, 2004 | 56.91 | 57.40 | 56.26 | 57.00 | 919,700 | +0.09(+0.16%) |
Nov 26, 2004 | 56.44 | 57.25 | 56.35 | 56.91 | 316,400 | +1.15(+2.06%) |
Nov 24, 2004 | 54.80 | 56.00 | 54.32 | 55.76 | 888,300 | +1.12(+2.05%) |
Nov 23, 2004 | 54.78 | 55.66 | 54.56 | 54.64 | 1,247,800 | -0.14(-0.26%) |
Nov 22, 2004 | 53.51 | 55.08 | 53.51 | 54.78 | 1,050,400 | +1.32(+2.47%) |
Nov 19, 2004 | 51.58 | 53.49 | 51.58 | 53.46 | 1,252,000 | +2.30(+4.50%) |
Nov 18, 2004 | 51.40 | 51.43 | 51.00 | 51.16 | 1,833,800 | -0.56(-1.08%) |
Nov 17, 2004 | 51.71 | 52.21 | 51.60 | 51.72 | 1,235,300 | +0.12(+0.23%) |
Nov 16, 2004 | 52.05 | 52.26 | 51.39 | 51.60 | 853,400 | -0.21(-0.41%) |
Nov 15, 2004 | 52.13 | 52.13 | 51.24 | 51.81 | 703,900 | -0.80(-1.52%) |
Nov 12, 2004 | 51.98 | 53.02 | 51.64 | 52.61 | 1,268,800 | +0.68(+1.31%) |
Nov 11, 2004 | 51.64 | 52.14 | 51.59 | 51.93 | 913,700 | -0.19(-0.36%) |
Nov 10, 2004 | 51.31 | 52.24 | 50.73 | 52.12 | 751,500 | +0.87(+1.70%) |
Nov 09, 2004 | 50.55 | 51.50 | 50.55 | 51.25 | 831,800 | -0.24(-0.47%) |
Nov 08, 2004 | 51.44 | 51.63 | 50.90 | 51.49 | 1,247,700 | -0.01(-0.02%) |
Nov 05, 2004 | 50.04 | 51.58 | 49.87 | 51.50 | 964,900 | +1.66(+3.33%) |
Nov 04, 2004 | 50.00 | 50.37 | 49.64 | 49.84 | 679,400 | +0.10(+0.20%) |
Nov 03, 2004 | 50.00 | 50.61 | 49.16 | 49.74 | 911,300 | +0.53(+1.08%) |
Nov 02, 2004 | 49.40 | 49.68 | 48.91 | 49.21 | 630,400 | -0.39(-0.79%) |
Nov 01, 2004 | 49.86 | 49.99 | 48.85 | 49.60 | 819,100 | +0.20(+0.40%) |
Oct 29, 2004 | 48.60 | 49.76 | 48.60 | 49.40 | 1,186,600 | +1.68(+3.52%) |
Oct 28, 2004 | 48.04 | 48.81 | 47.38 | 47.72 | 751,400 | -0.63(-1.30%) |
Oct 27, 2004 | 49.50 | 50.26 | 48.06 | 48.35 | 1,533,900 | -0.88(-1.79%) |
Oct 26, 2004 | 48.75 | 49.28 | 48.61 | 49.23 | 583,900 | +0.18(+0.37%) |
Oct 25, 2004 | 49.93 | 49.98 | 48.51 | 49.05 | 688,500 | -0.21(-0.43%) |
Oct 22, 2004 | 49.30 | 49.96 | 49.25 | 49.26 | 488,500 | +0.02(+0.04%) |
Oct 21, 2004 | 48.88 | 49.45 | 48.88 | 49.24 | 576,300 | +0.36(+0.74%) |
Oct 20, 2004 | 46.90 | 48.89 | 46.90 | 48.88 | 494,000 | +2.01(+4.29%) |
Oct 19, 2004 | 46.38 | 46.96 | 46.12 | 46.87 | 546,900 | +0.09(+0.19%) |
Oct 18, 2004 | 48.13 | 48.14 | 46.69 | 46.78 | 562,900 | -1.11(-2.32%) |
Oct 15, 2004 | 48.17 | 48.31 | 47.75 | 47.89 | 392,700 | -0.28(-0.58%) |
Oct 14, 2004 | 47.57 | 48.40 | 47.55 | 48.17 | 481,000 | +0.72(+1.52%) |
Oct 13, 2004 | 47.22 | 47.58 | 46.61 | 47.45 | 1,067,100 | -0.98(-2.02%) |
Oct 12, 2004 | 49.05 | 49.19 | 48.20 | 48.43 | 579,300 | -0.67(-1.36%) |
Oct 11, 2004 | 49.50 | 49.67 | 48.50 | 49.10 | 418,100 | -0.38(-0.77%) |
Oct 08, 2004 | 49.43 | 49.74 | 48.94 | 49.48 | 728,900 | +0.33(+0.67%) |
Oct 07, 2004 | 49.38 | 49.93 | 48.91 | 49.15 | 1,807,200 | +0.37(+0.76%) |
Oct 06, 2004 | 48.09 | 48.99 | 48.03 | 48.78 | 570,300 | +0.46(+0.95%) |
Oct 05, 2004 | 47.62 | 48.51 | 47.62 | 48.32 | 633,200 | +1.27(+2.70%) |
Oct 04, 2004 | 46.34 | 47.22 | 46.16 | 47.05 | 690,300 | +0.08(+0.17%) |