Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.20 | 35.56 | 35.14 | 35.27 | 7,628,901 | +0.07(+0.21%) |
Dec 30, 2004 | 35.02 | 35.34 | 34.96 | 35.20 | 7,637,885 | +0.20(+0.57%) |
Dec 29, 2004 | 34.68 | 35.12 | 34.60 | 35.00 | 8,265,807 | +0.15(+0.43%) |
Dec 28, 2004 | 34.45 | 34.91 | 34.27 | 34.85 | 7,947,354 | +0.52(+1.53%) |
Dec 27, 2004 | 34.30 | 34.58 | 34.17 | 34.33 | 7,441,223 | +0.27(+0.79%) |
Dec 23, 2004 | 34.23 | 34.38 | 34.06 | 34.06 | 6,514,814 | -0.19(-0.56%) |
Dec 22, 2004 | 34.42 | 34.42 | 34.08 | 34.25 | 11,766,796 | +0.10(+0.31%) |
Dec 21, 2004 | 34.22 | 34.42 | 33.97 | 34.15 | 12,019,363 | +0.19(+0.55%) |
Dec 20, 2004 | 34.38 | 34.65 | 33.87 | 33.96 | 13,142,934 | -0.24(-0.71%) |
Dec 17, 2004 | 34.19 | 34.70 | 34.08 | 34.20 | 19,313,838 | -0.28(-0.80%) |
Dec 16, 2004 | 34.70 | 34.74 | 34.22 | 34.48 | 17,253,876 | -0.07(-0.21%) |
Dec 15, 2004 | 34.82 | 34.84 | 34.25 | 34.55 | 12,459,108 | -0.27(-0.77%) |
Dec 14, 2004 | 34.35 | 35.08 | 34.22 | 34.82 | 18,584,590 | +0.47(+1.36%) |
Dec 13, 2004 | 34.05 | 34.89 | 33.93 | 34.35 | 30,525,588 | +0.38(+1.13%) |
Dec 10, 2004 | 33.88 | 34.04 | 33.50 | 33.97 | 12,942,777 | +0.01(+0.02%) |
Dec 09, 2004 | 33.00 | 33.99 | 32.78 | 33.96 | 17,900,764 | +0.89(+2.68%) |
Dec 08, 2004 | 32.05 | 33.10 | 32.03 | 33.07 | 16,368,895 | +1.14(+3.56%) |
Dec 07, 2004 | 32.40 | 32.50 | 31.76 | 31.93 | 23,123,796 | -0.61(-1.88%) |
Dec 06, 2004 | 32.48 | 32.64 | 32.00 | 32.55 | 17,568,834 | -0.43(-1.31%) |
Dec 03, 2004 | 32.81 | 33.21 | 32.79 | 32.98 | 13,034,620 | +0.18(+0.56%) |
Dec 02, 2004 | 32.88 | 32.96 | 32.67 | 32.80 | 13,776,346 | -0.12(-0.35%) |
Dec 01, 2004 | 32.86 | 33.24 | 32.66 | 32.91 | 25,730,820 | -0.28(-0.86%) |
Nov 30, 2004 | 33.25 | 33.36 | 32.94 | 33.20 | 25,670,424 | -0.05(-0.16%) |
Nov 29, 2004 | 33.69 | 33.80 | 33.19 | 33.25 | 13,456,395 | -0.36(-1.07%) |
Nov 26, 2004 | 33.02 | 33.74 | 33.02 | 33.61 | 4,740,860 | +0.65(+1.97%) |
Nov 24, 2004 | 33.06 | 33.18 | 32.84 | 32.96 | 7,312,444 | -0.10(-0.30%) |
Nov 23, 2004 | 32.76 | 33.14 | 32.53 | 33.06 | 11,656,985 | +0.21(+0.65%) |
Nov 22, 2004 | 32.50 | 32.94 | 32.34 | 32.85 | 10,531,917 | +0.10(+0.32%) |
Nov 19, 2004 | 33.24 | 33.32 | 32.37 | 32.74 | 11,025,070 | -0.32(-0.98%) |
Nov 18, 2004 | 32.80 | 33.18 | 32.68 | 33.07 | 11,182,799 | +0.50(+1.53%) |
Nov 17, 2004 | 33.25 | 33.25 | 32.30 | 32.57 | 9,704,338 | +0.21(+0.64%) |
Nov 16, 2004 | 32.67 | 32.75 | 32.14 | 32.36 | 11,381,458 | -0.36(-1.09%) |
Nov 15, 2004 | 32.60 | 32.78 | 32.38 | 32.72 | 17,428,076 | +0.06(+0.20%) |
Nov 12, 2004 | 32.74 | 32.74 | 31.89 | 32.66 | 24,358,676 | -0.08(-0.24%) |
Nov 11, 2004 | 32.44 | 32.94 | 32.24 | 32.74 | 16,089,874 | +0.30(+0.91%) |
Nov 10, 2004 | 31.83 | 32.65 | 31.75 | 32.44 | 17,979,628 | +0.66(+2.08%) |
Nov 09, 2004 | 32.16 | 32.34 | 31.75 | 31.78 | 24,201,446 | -0.06(-0.19%) |
Nov 08, 2004 | 31.69 | 32.00 | 31.65 | 31.84 | 11,820,704 | -0.01(-0.03%) |
Nov 05, 2004 | 31.27 | 31.92 | 31.27 | 31.85 | 19,339,794 | +0.69(+2.23%) |
Nov 04, 2004 | 30.25 | 31.21 | 30.15 | 31.15 | 28,142,180 | +0.89(+2.94%) |
Nov 03, 2004 | 29.95 | 30.76 | 29.95 | 30.26 | 29,787,356 | +1.44(+5.00%) |
Nov 02, 2004 | 29.05 | 29.46 | 28.81 | 28.82 | 21,673,286 | -0.12(-0.40%) |
Nov 01, 2004 | 28.93 | 29.06 | 28.68 | 28.94 | 18,881,082 | -0.07(-0.25%) |
Oct 29, 2004 | 29.03 | 29.15 | 28.81 | 29.01 | 15,723,503 | -0.10(-0.34%) |
Oct 28, 2004 | 29.23 | 29.32 | 28.64 | 29.11 | 20,942,542 | -0.06(-0.21%) |
Oct 27, 2004 | 28.64 | 29.34 | 28.45 | 29.17 | 19,377,728 | +0.72(+2.52%) |
Oct 26, 2004 | 28.12 | 28.54 | 28.12 | 28.45 | 27,341,056 | +0.73(+2.62%) |
Oct 25, 2004 | 27.79 | 28.05 | 27.43 | 27.73 | 16,956,386 | -0.26(-0.94%) |
Oct 22, 2004 | 27.33 | 28.15 | 27.33 | 27.99 | 25,430,836 | +0.65(+2.36%) |
Oct 21, 2004 | 27.89 | 28.15 | 26.85 | 27.35 | 37,648,356 | -0.65(-2.30%) |
Oct 20, 2004 | 26.67 | 28.62 | 26.37 | 27.99 | 54,780,440 | +1.35(+5.05%) |
Oct 19, 2004 | 29.09 | 29.09 | 25.89 | 26.65 | 108,388,400 | -2.74(-9.34%) |
Oct 18, 2004 | 29.27 | 29.52 | 29.18 | 29.39 | 15,842,798 | +0.00(+0.00%) |
Oct 15, 2004 | 29.11 | 29.54 | 28.40 | 29.39 | 30,016,960 | +0.28(+0.95%) |
Oct 14, 2004 | 29.73 | 30.00 | 29.11 | 29.11 | 31,688,590 | +0.26(+0.90%) |
Oct 13, 2004 | 29.22 | 29.22 | 28.69 | 28.85 | 18,057,994 | -0.23(-0.79%) |
Oct 12, 2004 | 29.35 | 29.35 | 28.93 | 29.08 | 15,738,976 | -0.27(-0.91%) |
Oct 11, 2004 | 29.47 | 29.65 | 29.27 | 29.35 | 8,000,762 | -0.06(-0.20%) |
Oct 08, 2004 | 30.01 | 30.05 | 29.10 | 29.41 | 20,920,580 | -0.60(-1.99%) |
Oct 07, 2004 | 29.89 | 30.13 | 29.76 | 30.01 | 16,345,435 | +0.12(+0.39%) |
Oct 06, 2004 | 29.58 | 29.92 | 29.57 | 29.89 | 8,724,021 | +0.32(+1.07%) |
Oct 05, 2004 | 29.34 | 29.87 | 29.28 | 29.57 | 12,950,764 | +0.24(+0.81%) |
Oct 04, 2004 | 29.55 | 29.84 | 29.34 | 29.34 | 14,487,126 | -0.22(-0.73%) |