Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 40.05 | 40.12 | 39.78 | 39.91 | 44,073,800 | -0.08(-0.19%) |
Dec 30, 2004 | 40.07 | 40.12 | 39.93 | 39.99 | 41,728,200 | -0.03(-0.07%) |
Dec 29, 2004 | 39.92 | 40.16 | 39.90 | 40.02 | 50,112,100 | +0.05(+0.13%) |
Dec 28, 2004 | 39.67 | 40.00 | 39.61 | 39.97 | 62,616,600 | +0.38(+0.96%) |
Dec 27, 2004 | 39.98 | 40.02 | 39.40 | 39.59 | 67,278,304 | -0.17(-0.42%) |
Dec 23, 2004 | 39.61 | 39.91 | 39.54 | 39.76 | 45,816,300 | +0.03(+0.07%) |
Dec 22, 2004 | 39.53 | 39.93 | 39.49 | 39.73 | 75,507,400 | +0.05(+0.13%) |
Dec 21, 2004 | 39.39 | 39.71 | 39.28 | 39.68 | 83,240,600 | +0.48(+1.22%) |
Dec 20, 2004 | 39.58 | 39.77 | 39.09 | 39.20 | 106,719,800 | -0.27(-0.70%) |
Dec 17, 2004 | 39.65 | 39.81 | 37.21 | 39.48 | 102,213,904 | -0.48(-1.19%) |
Dec 16, 2004 | 40.34 | 40.45 | 39.82 | 39.95 | 86,265,000 | -0.38(-0.94%) |
Dec 15, 2004 | 40.49 | 40.68 | 40.16 | 40.33 | 95,229,904 | -0.15(-0.36%) |
Dec 14, 2004 | 40.26 | 40.59 | 40.25 | 40.48 | 92,019,696 | +0.20(+0.49%) |
Dec 13, 2004 | 40.23 | 40.34 | 39.98 | 40.28 | 74,339,200 | +0.35(+0.88%) |
Dec 10, 2004 | 39.74 | 40.07 | 39.74 | 39.93 | 86,252,304 | -0.12(-0.30%) |
Dec 09, 2004 | 39.50 | 40.19 | 39.24 | 40.05 | 134,422,496 | +0.24(+0.60%) |
Dec 08, 2004 | 39.66 | 39.98 | 38.81 | 39.81 | 96,436,600 | +0.23(+0.58%) |
Dec 07, 2004 | 40.32 | 40.50 | 39.53 | 39.58 | 121,669,400 | -0.69(-1.71%) |
Dec 06, 2004 | 40.12 | 40.43 | 39.91 | 40.27 | 70,505,200 | +0.14(+0.35%) |
Dec 03, 2004 | 40.31 | 40.59 | 40.08 | 40.13 | 114,276,496 | +0.06(+0.15%) |
Dec 02, 2004 | 39.82 | 40.39 | 39.76 | 40.07 | 122,306,096 | +0.15(+0.38%) |
Dec 01, 2004 | 39.23 | 39.96 | 39.27 | 39.92 | 102,435,000 | +0.80(+2.04%) |
Nov 30, 2004 | 39.30 | 39.39 | 39.06 | 39.12 | 87,715,800 | -0.08(-0.21%) |
Nov 29, 2004 | 39.46 | 39.64 | 38.97 | 39.20 | 94,794,000 | -0.01(-0.02%) |
Nov 26, 2004 | 39.37 | 39.48 | 39.17 | 39.21 | 31,303,200 | -0.12(-0.31%) |
Nov 24, 2004 | 39.09 | 39.39 | 39.07 | 39.33 | 74,102,000 | +0.34(+0.87%) |
Nov 23, 2004 | 39.01 | 39.15 | 38.61 | 38.99 | 91,938,000 | -0.06(-0.15%) |
Nov 22, 2004 | 38.61 | 39.07 | 38.48 | 39.05 | 79,988,000 | +0.37(+0.96%) |
Nov 19, 2004 | 39.24 | 39.29 | 38.59 | 38.68 | 118,573,904 | -0.61(-1.55%) |
Nov 18, 2004 | 38.98 | 39.36 | 38.89 | 39.29 | 95,009,104 | +0.18(+0.46%) |
Nov 17, 2004 | 38.83 | 39.32 | 38.83 | 39.11 | 125,454,704 | +0.52(+1.34%) |
Nov 16, 2004 | 38.66 | 38.68 | 38.32 | 38.59 | 97,476,400 | -0.24(-0.61%) |
Nov 15, 2004 | 38.64 | 38.86 | 38.50 | 38.83 | 82,777,400 | +0.17(+0.44%) |
Nov 12, 2004 | 38.34 | 38.76 | 38.17 | 38.66 | 102,706,600 | +0.37(+0.97%) |
Nov 11, 2004 | 37.91 | 38.38 | 37.86 | 38.29 | 99,863,504 | +0.50(+1.32%) |
Nov 10, 2004 | 37.93 | 38.06 | 37.64 | 37.79 | 95,185,504 | -0.13(-0.34%) |
Nov 09, 2004 | 37.93 | 38.15 | 37.81 | 37.92 | 85,273,200 | -0.08(-0.21%) |
Nov 08, 2004 | 37.95 | 38.10 | 37.85 | 38.00 | 66,529,900 | +0.04(+0.11%) |
Nov 05, 2004 | 38.02 | 38.16 | 37.61 | 37.96 | 117,089,200 | +0.34(+0.90%) |
Nov 04, 2004 | 37.26 | 37.78 | 37.11 | 37.62 | 112,663,104 | +0.21(+0.56%) |
Nov 03, 2004 | 37.77 | 37.90 | 37.15 | 37.41 | 141,206,208 | +0.25(+0.67%) |
Nov 02, 2004 | 37.09 | 37.55 | 37.01 | 37.16 | 109,228,000 | +0.12(+0.33%) |
Nov 01, 2004 | 36.98 | 37.18 | 36.80 | 37.04 | 72,562,304 | +0.14(+0.37%) |
Oct 29, 2004 | 36.91 | 37.24 | 36.67 | 36.90 | 100,832,000 | -0.06(-0.16%) |
Oct 28, 2004 | 36.68 | 37.12 | 36.57 | 36.96 | 111,165,200 | +0.23(+0.63%) |
Oct 27, 2004 | 35.84 | 36.90 | 35.71 | 36.73 | 152,660,800 | +0.91(+2.54%) |
Oct 26, 2004 | 35.65 | 35.84 | 35.41 | 35.82 | 98,249,200 | +0.20(+0.55%) |
Oct 25, 2004 | 35.73 | 35.81 | 35.49 | 35.62 | 103,011,000 | -0.17(-0.49%) |
Oct 22, 2004 | 36.61 | 36.65 | 35.74 | 35.80 | 114,386,800 | -0.80(-2.19%) |
Oct 21, 2004 | 36.24 | 36.79 | 36.10 | 36.60 | 124,501,800 | +0.55(+1.53%) |
Oct 20, 2004 | 35.83 | 36.23 | 35.65 | 36.05 | 106,874,200 | +0.17(+0.47%) |
Oct 19, 2004 | 36.38 | 36.57 | 35.79 | 35.88 | 130,149,600 | -0.26(-0.72%) |
Oct 18, 2004 | 35.51 | 36.25 | 35.40 | 36.14 | 109,346,000 | +0.51(+1.43%) |
Oct 15, 2004 | 35.49 | 35.86 | 35.28 | 35.63 | 129,200,000 | +0.18(+0.51%) |
Oct 14, 2004 | 35.69 | 35.78 | 35.33 | 35.45 | 99,448,400 | -0.16(-0.45%) |
Oct 13, 2004 | 36.06 | 36.14 | 35.43 | 35.61 | 132,840,800 | -0.08(-0.22%) |
Oct 12, 2004 | 35.43 | 35.84 | 35.20 | 35.69 | 98,330,800 | -0.06(-0.17%) |
Oct 11, 2004 | 35.69 | 35.86 | 35.60 | 35.75 | 51,313,400 | +0.17(+0.48%) |
Oct 08, 2004 | 36.08 | 36.24 | 35.50 | 35.58 | 115,125,904 | -0.66(-1.82%) |
Oct 07, 2004 | 36.54 | 36.67 | 36.17 | 36.24 | 82,472,800 | -0.41(-1.12%) |
Oct 06, 2004 | 36.31 | 36.95 | 36.11 | 36.65 | 88,022,800 | +0.29(+0.80%) |
Oct 05, 2004 | 36.23 | 36.49 | 36.16 | 36.36 | 89,834,200 | +0.05(+0.13%) |
Oct 04, 2004 | 36.36 | 36.62 | 36.25 | 36.31 | 108,525,600 | +0.21(+0.59%) |