Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 56.52 | 56.92 | 56.31 | 56.35 | 89,600 | -0.05(-0.09%) |
Dec 30, 2004 | 56.38 | 56.49 | 56.02 | 56.40 | 65,800 | +0.15(+0.27%) |
Dec 29, 2004 | 56.50 | 57.00 | 55.67 | 56.25 | 144,500 | -0.25(-0.44%) |
Dec 28, 2004 | 54.92 | 56.50 | 54.81 | 56.50 | 170,800 | +1.95(+3.57%) |
Dec 27, 2004 | 55.84 | 56.12 | 54.38 | 54.55 | 129,400 | -1.20(-2.14%) |
Dec 23, 2004 | 56.31 | 56.45 | 55.45 | 55.74 | 111,300 | -0.57(-1.00%) |
Dec 22, 2004 | 55.69 | 56.73 | 55.62 | 56.31 | 174,700 | +0.63(+1.13%) |
Dec 21, 2004 | 56.06 | 56.49 | 55.44 | 55.68 | 156,300 | -0.38(-0.69%) |
Dec 20, 2004 | 54.10 | 57.16 | 53.98 | 56.06 | 482,800 | +1.96(+3.63%) |
Dec 17, 2004 | 54.95 | 55.16 | 54.02 | 54.10 | 307,200 | -0.62(-1.14%) |
Dec 16, 2004 | 54.62 | 54.90 | 53.50 | 54.73 | 231,100 | +0.11(+0.19%) |
Dec 15, 2004 | 53.00 | 54.92 | 52.78 | 54.62 | 245,300 | +1.84(+3.50%) |
Dec 14, 2004 | 52.79 | 53.08 | 52.08 | 52.77 | 165,200 | -0.77(-1.43%) |
Dec 13, 2004 | 54.02 | 54.44 | 53.01 | 53.54 | 122,100 | -0.66(-1.23%) |
Dec 10, 2004 | 51.31 | 54.47 | 50.90 | 54.20 | 226,400 | +3.52(+6.93%) |
Dec 09, 2004 | 50.25 | 51.26 | 50.23 | 50.69 | 139,700 | +1.01(+2.03%) |
Dec 08, 2004 | 49.16 | 49.68 | 48.91 | 49.68 | 153,100 | +0.77(+1.56%) |
Dec 07, 2004 | 49.78 | 49.78 | 48.89 | 48.91 | 125,200 | -0.87(-1.74%) |
Dec 06, 2004 | 50.12 | 50.67 | 49.51 | 49.78 | 145,100 | -0.47(-0.94%) |
Dec 03, 2004 | 48.42 | 50.64 | 48.42 | 50.25 | 244,700 | +2.58(+5.40%) |
Dec 02, 2004 | 48.20 | 48.83 | 47.40 | 47.67 | 189,300 | -0.48(-0.99%) |
Dec 01, 2004 | 46.80 | 48.45 | 46.58 | 48.15 | 192,200 | +1.35(+2.88%) |
Nov 30, 2004 | 46.67 | 47.12 | 46.41 | 46.80 | 127,700 | -0.07(-0.15%) |
Nov 29, 2004 | 47.73 | 47.73 | 46.50 | 46.87 | 156,400 | -0.93(-1.95%) |
Nov 26, 2004 | 48.20 | 48.23 | 47.77 | 47.80 | 39,900 | -0.40(-0.83%) |
Nov 24, 2004 | 47.94 | 48.65 | 47.65 | 48.20 | 92,100 | +0.16(+0.33%) |
Nov 23, 2004 | 47.31 | 48.17 | 46.64 | 48.04 | 200,000 | +0.78(+1.65%) |
Nov 22, 2004 | 46.75 | 47.67 | 46.58 | 47.26 | 190,800 | +0.70(+1.49%) |
Nov 19, 2004 | 47.67 | 47.80 | 46.40 | 46.56 | 118,400 | -1.11(-2.32%) |
Nov 18, 2004 | 47.42 | 47.76 | 47.07 | 47.67 | 84,400 | +0.37(+0.78%) |
Nov 17, 2004 | 46.83 | 47.66 | 46.56 | 47.30 | 148,500 | +0.60(+1.28%) |
Nov 16, 2004 | 47.77 | 47.77 | 46.50 | 46.70 | 211,800 | -1.07(-2.24%) |
Nov 15, 2004 | 46.98 | 48.52 | 46.70 | 47.77 | 196,900 | +1.11(+2.37%) |
Nov 12, 2004 | 45.50 | 46.98 | 45.25 | 46.66 | 130,200 | +1.33(+2.93%) |
Nov 11, 2004 | 45.73 | 45.85 | 45.00 | 45.34 | 137,900 | -0.34(-0.74%) |
Nov 10, 2004 | 45.70 | 45.90 | 45.33 | 45.67 | 117,200 | -0.03(-0.05%) |
Nov 09, 2004 | 44.35 | 46.10 | 44.35 | 45.70 | 461,900 | +0.97(+2.16%) |
Nov 08, 2004 | 44.88 | 45.33 | 44.60 | 44.73 | 221,200 | +0.06(+0.13%) |
Nov 05, 2004 | 45.38 | 45.50 | 44.20 | 44.67 | 224,500 | -0.70(-1.54%) |
Nov 04, 2004 | 45.76 | 45.76 | 44.48 | 45.38 | 215,000 | -0.38(-0.83%) |
Nov 03, 2004 | 45.90 | 46.03 | 45.12 | 45.76 | 122,300 | +0.30(+0.67%) |
Nov 02, 2004 | 45.47 | 45.94 | 44.77 | 45.45 | 175,500 | -0.01(-0.02%) |
Nov 01, 2004 | 44.34 | 45.80 | 44.31 | 45.46 | 342,900 | +1.11(+2.50%) |
Oct 29, 2004 | 44.00 | 44.95 | 43.77 | 44.35 | 198,600 | +0.12(+0.28%) |
Oct 28, 2004 | 43.64 | 45.23 | 43.61 | 44.23 | 353,500 | -0.06(-0.15%) |
Oct 27, 2004 | 42.25 | 44.42 | 42.02 | 44.29 | 473,600 | +2.67(+6.42%) |
Oct 26, 2004 | 38.25 | 42.83 | 38.25 | 41.62 | 493,900 | +3.77(+9.97%) |
Oct 25, 2004 | 37.75 | 38.40 | 37.40 | 37.84 | 154,400 | +0.42(+1.12%) |
Oct 22, 2004 | 37.30 | 37.92 | 36.98 | 37.42 | 98,400 | +0.12(+0.32%) |
Oct 21, 2004 | 36.90 | 37.60 | 36.80 | 37.30 | 62,500 | +0.41(+1.11%) |
Oct 20, 2004 | 36.80 | 37.40 | 36.34 | 36.90 | 123,400 | +0.03(+0.07%) |
Oct 19, 2004 | 37.12 | 37.74 | 36.86 | 36.87 | 163,700 | -0.26(-0.69%) |
Oct 18, 2004 | 36.30 | 37.58 | 35.80 | 37.12 | 183,400 | +0.82(+2.26%) |
Oct 15, 2004 | 36.16 | 36.60 | 36.08 | 36.30 | 181,000 | +0.26(+0.71%) |
Oct 14, 2004 | 36.91 | 37.48 | 35.80 | 36.05 | 187,800 | -0.91(-2.45%) |
Oct 13, 2004 | 37.60 | 37.62 | 36.38 | 36.95 | 112,200 | -0.65(-1.72%) |
Oct 12, 2004 | 36.83 | 37.94 | 36.77 | 37.60 | 133,600 | +0.65(+1.75%) |
Oct 11, 2004 | 37.10 | 37.17 | 36.58 | 36.95 | 58,300 | -0.05(-0.12%) |
Oct 08, 2004 | 37.08 | 37.54 | 36.59 | 37.00 | 114,700 | +0.09(+0.26%) |
Oct 07, 2004 | 37.74 | 37.74 | 36.74 | 36.91 | 118,900 | -0.84(-2.21%) |
Oct 06, 2004 | 37.27 | 38.15 | 37.10 | 37.74 | 189,800 | +0.37(+0.98%) |
Oct 05, 2004 | 38.00 | 38.01 | 36.88 | 37.38 | 268,500 | -1.17(-3.04%) |
Oct 04, 2004 | 39.91 | 40.19 | 38.17 | 38.55 | 154,400 | -1.35(-3.40%) |