Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.38 | 35.74 | 35.32 | 35.45 | 7,591,025 | +0.07(+0.20%) |
Dec 30, 2004 | 35.19 | 35.52 | 35.13 | 35.38 | 7,599,965 | +0.20(+0.57%) |
Dec 29, 2004 | 34.85 | 35.30 | 34.78 | 35.17 | 8,224,769 | +0.15(+0.43%) |
Dec 28, 2004 | 34.62 | 35.09 | 34.45 | 35.03 | 7,907,897 | +0.53(+1.53%) |
Dec 27, 2004 | 34.47 | 34.75 | 34.35 | 34.50 | 7,404,279 | +0.27(+0.79%) |
Dec 23, 2004 | 34.40 | 34.55 | 34.23 | 34.23 | 6,482,469 | -0.19(-0.56%) |
Dec 22, 2004 | 34.59 | 34.59 | 34.25 | 34.42 | 11,708,377 | +0.10(+0.31%) |
Dec 21, 2004 | 34.39 | 34.59 | 34.14 | 34.32 | 11,959,689 | +0.19(+0.55%) |
Dec 20, 2004 | 34.55 | 34.82 | 34.04 | 34.13 | 13,077,681 | -0.25(-0.71%) |
Dec 17, 2004 | 34.36 | 34.87 | 34.25 | 34.37 | 19,217,948 | -0.28(-0.80%) |
Dec 16, 2004 | 34.87 | 34.91 | 34.39 | 34.65 | 17,168,212 | -0.07(-0.21%) |
Dec 15, 2004 | 34.99 | 35.01 | 34.43 | 34.72 | 12,397,251 | -0.27(-0.77%) |
Dec 14, 2004 | 34.53 | 35.25 | 34.39 | 34.99 | 18,492,322 | +0.47(+1.36%) |
Dec 13, 2004 | 34.22 | 35.06 | 34.10 | 34.52 | 30,374,034 | +0.39(+1.13%) |
Dec 10, 2004 | 34.05 | 34.21 | 33.67 | 34.14 | 12,878,519 | +0.01(+0.02%) |
Dec 09, 2004 | 33.16 | 34.16 | 32.95 | 34.13 | 17,811,890 | +0.89(+2.68%) |
Dec 08, 2004 | 32.21 | 33.26 | 32.19 | 33.24 | 16,287,626 | +1.14(+3.56%) |
Dec 07, 2004 | 32.56 | 32.66 | 31.92 | 32.09 | 23,008,992 | -0.62(-1.88%) |
Dec 06, 2004 | 32.64 | 32.81 | 32.16 | 32.71 | 17,481,608 | -0.43(-1.31%) |
Dec 03, 2004 | 32.97 | 33.38 | 32.95 | 33.15 | 12,969,905 | +0.19(+0.56%) |
Dec 02, 2004 | 33.04 | 33.13 | 32.84 | 32.96 | 13,707,949 | -0.12(-0.35%) |
Dec 01, 2004 | 33.02 | 33.41 | 32.83 | 33.08 | 25,603,072 | -0.29(-0.86%) |
Nov 30, 2004 | 33.41 | 33.53 | 33.10 | 33.36 | 25,542,976 | -0.05(-0.16%) |
Nov 29, 2004 | 33.86 | 33.97 | 33.35 | 33.41 | 13,389,587 | -0.36(-1.07%) |
Nov 26, 2004 | 33.18 | 33.91 | 33.18 | 33.78 | 4,717,322 | +0.65(+1.97%) |
Nov 24, 2004 | 33.23 | 33.34 | 33.00 | 33.12 | 7,276,139 | -0.10(-0.30%) |
Nov 23, 2004 | 32.92 | 33.30 | 32.69 | 33.23 | 11,599,110 | +0.21(+0.65%) |
Nov 22, 2004 | 32.66 | 33.11 | 32.50 | 33.01 | 10,479,628 | +0.10(+0.32%) |
Nov 19, 2004 | 33.40 | 33.48 | 32.53 | 32.91 | 10,970,333 | -0.33(-0.98%) |
Nov 18, 2004 | 32.96 | 33.34 | 32.84 | 33.23 | 11,127,279 | +0.50(+1.53%) |
Nov 17, 2004 | 33.41 | 33.41 | 32.46 | 32.73 | 9,656,157 | +0.21(+0.64%) |
Nov 16, 2004 | 32.84 | 32.92 | 32.30 | 32.52 | 11,324,951 | -0.36(-1.09%) |
Nov 15, 2004 | 32.76 | 32.95 | 32.55 | 32.88 | 17,341,548 | +0.06(+0.20%) |
Nov 12, 2004 | 32.90 | 32.90 | 32.05 | 32.82 | 24,237,740 | -0.08(-0.24%) |
Nov 11, 2004 | 32.60 | 33.10 | 32.40 | 32.90 | 16,009,991 | +0.30(+0.91%) |
Nov 10, 2004 | 31.99 | 32.81 | 31.90 | 32.60 | 17,890,364 | +0.66(+2.08%) |
Nov 09, 2004 | 32.32 | 32.50 | 31.90 | 31.94 | 24,081,290 | -0.06(-0.19%) |
Nov 08, 2004 | 31.85 | 32.16 | 31.80 | 32.00 | 11,762,016 | -0.01(-0.03%) |
Nov 05, 2004 | 31.43 | 32.08 | 31.42 | 32.01 | 19,243,776 | +0.70(+2.23%) |
Nov 04, 2004 | 30.40 | 31.37 | 30.30 | 31.31 | 28,002,460 | +0.89(+2.94%) |
Nov 03, 2004 | 30.10 | 30.91 | 30.10 | 30.41 | 29,639,466 | +1.45(+5.00%) |
Nov 02, 2004 | 29.19 | 29.61 | 28.95 | 28.97 | 21,565,684 | -0.12(-0.40%) |
Nov 01, 2004 | 29.07 | 29.20 | 28.82 | 29.08 | 18,787,340 | -0.07(-0.25%) |
Oct 29, 2004 | 29.17 | 29.30 | 28.95 | 29.15 | 15,645,439 | -0.10(-0.34%) |
Oct 28, 2004 | 29.38 | 29.46 | 28.78 | 29.26 | 20,838,566 | -0.06(-0.21%) |
Oct 27, 2004 | 28.78 | 29.48 | 28.59 | 29.32 | 19,281,522 | +0.72(+2.52%) |
Oct 26, 2004 | 28.26 | 28.68 | 28.26 | 28.59 | 27,205,312 | +0.73(+2.62%) |
Oct 25, 2004 | 27.93 | 28.19 | 27.57 | 27.87 | 16,872,200 | -0.27(-0.94%) |
Oct 22, 2004 | 27.47 | 28.29 | 27.47 | 28.13 | 25,304,576 | +0.65(+2.36%) |
Oct 21, 2004 | 28.03 | 28.29 | 26.99 | 27.48 | 37,461,440 | -0.65(-2.30%) |
Oct 20, 2004 | 26.80 | 28.76 | 26.50 | 28.13 | 54,508,468 | +1.35(+5.05%) |
Oct 19, 2004 | 29.23 | 29.23 | 26.02 | 26.78 | 107,850,272 | -2.76(-9.34%) |
Oct 18, 2004 | 29.42 | 29.67 | 29.33 | 29.54 | 15,764,141 | +0.00(+0.00%) |
Oct 15, 2004 | 29.26 | 29.69 | 28.55 | 29.54 | 29,867,932 | +0.28(+0.95%) |
Oct 14, 2004 | 29.88 | 30.15 | 29.26 | 29.26 | 31,531,262 | +0.26(+0.90%) |
Oct 13, 2004 | 29.36 | 29.37 | 28.83 | 29.00 | 17,968,340 | -0.23(-0.79%) |
Oct 12, 2004 | 29.50 | 29.50 | 29.08 | 29.23 | 15,660,835 | -0.27(-0.91%) |
Oct 11, 2004 | 29.62 | 29.80 | 29.42 | 29.50 | 7,961,040 | -0.06(-0.20%) |
Oct 08, 2004 | 30.16 | 30.20 | 29.25 | 29.56 | 20,816,712 | -0.60(-1.99%) |
Oct 07, 2004 | 30.04 | 30.28 | 29.91 | 30.16 | 16,264,283 | +0.12(+0.39%) |
Oct 06, 2004 | 29.73 | 30.07 | 29.72 | 30.04 | 8,680,708 | +0.32(+1.07%) |
Oct 05, 2004 | 29.49 | 30.02 | 29.43 | 29.72 | 12,886,465 | +0.24(+0.81%) |
Oct 04, 2004 | 29.70 | 29.98 | 29.48 | 29.48 | 14,415,200 | -0.22(-0.73%) |