Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 48.87 | 49.19 | 48.87 | 49.05 | 1,612,400 | +0.10(+0.20%) |
Dec 30, 2004 | 49.14 | 49.23 | 48.90 | 48.95 | 1,385,600 | -0.10(-0.20%) |
Dec 29, 2004 | 49.07 | 49.31 | 48.85 | 49.05 | 2,170,300 | -0.10(-0.20%) |
Dec 28, 2004 | 49.00 | 49.30 | 48.88 | 49.15 | 2,156,900 | +0.22(+0.45%) |
Dec 27, 2004 | 49.14 | 49.39 | 48.85 | 48.93 | 1,902,900 | -0.08(-0.16%) |
Dec 23, 2004 | 48.89 | 49.28 | 48.89 | 49.01 | 2,321,400 | +0.01(+0.02%) |
Dec 22, 2004 | 48.70 | 49.13 | 48.55 | 49.00 | 3,291,100 | +0.08(+0.16%) |
Dec 21, 2004 | 47.91 | 49.09 | 47.83 | 48.92 | 5,066,600 | +0.96(+2.00%) |
Dec 20, 2004 | 47.88 | 48.21 | 47.61 | 47.96 | 2,490,700 | +0.21(+0.44%) |
Dec 17, 2004 | 47.97 | 48.20 | 47.55 | 47.75 | 6,066,400 | -0.21(-0.44%) |
Dec 16, 2004 | 48.39 | 48.44 | 47.72 | 47.96 | 3,323,700 | -0.43(-0.89%) |
Dec 15, 2004 | 47.85 | 48.44 | 47.80 | 48.39 | 5,877,700 | +0.94(+1.98%) |
Dec 14, 2004 | 47.06 | 47.57 | 47.01 | 47.45 | 5,097,200 | +0.39(+0.83%) |
Dec 13, 2004 | 46.02 | 47.06 | 45.91 | 47.06 | 5,203,900 | +1.08(+2.35%) |
Dec 10, 2004 | 45.75 | 46.20 | 45.67 | 45.98 | 3,219,500 | +0.11(+0.24%) |
Dec 09, 2004 | 44.46 | 45.97 | 44.46 | 45.87 | 3,801,700 | +0.46(+1.01%) |
Dec 08, 2004 | 44.89 | 45.69 | 44.84 | 45.41 | 3,248,300 | +0.42(+0.93%) |
Dec 07, 2004 | 45.43 | 45.47 | 44.89 | 44.99 | 3,588,100 | -0.48(-1.06%) |
Dec 06, 2004 | 45.45 | 45.56 | 45.22 | 45.47 | 2,339,300 | -0.26(-0.57%) |
Dec 03, 2004 | 45.79 | 46.02 | 45.45 | 45.73 | 2,619,300 | -0.24(-0.52%) |
Dec 02, 2004 | 45.75 | 46.07 | 45.56 | 45.97 | 3,961,500 | +0.00(+0.00%) |
Dec 01, 2004 | 45.15 | 46.05 | 45.15 | 45.97 | 5,103,300 | +0.65(+1.43%) |
Nov 30, 2004 | 45.13 | 45.40 | 44.90 | 45.32 | 4,222,100 | -0.01(-0.02%) |
Nov 29, 2004 | 45.30 | 45.52 | 44.87 | 45.33 | 3,752,600 | -0.13(-0.29%) |
Nov 26, 2004 | 45.45 | 45.59 | 45.30 | 45.46 | 1,238,500 | -0.09(-0.20%) |
Nov 24, 2004 | 45.07 | 45.71 | 45.07 | 45.55 | 4,153,600 | +0.43(+0.95%) |
Nov 23, 2004 | 45.02 | 45.29 | 44.71 | 45.12 | 3,978,000 | -0.10(-0.22%) |
Nov 22, 2004 | 44.80 | 45.28 | 44.68 | 45.22 | 5,219,100 | +0.34(+0.76%) |
Nov 19, 2004 | 44.95 | 44.96 | 44.46 | 44.88 | 4,076,400 | -0.02(-0.04%) |
Nov 18, 2004 | 44.35 | 44.99 | 44.35 | 44.90 | 4,157,600 | +0.55(+1.24%) |
Nov 17, 2004 | 44.31 | 44.85 | 44.10 | 44.35 | 3,120,100 | +0.20(+0.45%) |
Nov 16, 2004 | 44.34 | 44.50 | 44.06 | 44.15 | 2,324,800 | -0.38(-0.85%) |
Nov 15, 2004 | 44.46 | 44.59 | 44.22 | 44.53 | 2,781,400 | +0.03(+0.07%) |
Nov 12, 2004 | 44.60 | 44.65 | 44.09 | 44.50 | 2,967,800 | +0.04(+0.09%) |
Nov 11, 2004 | 44.45 | 44.67 | 44.31 | 44.46 | 2,689,000 | +0.25(+0.57%) |
Nov 10, 2004 | 44.25 | 44.41 | 44.03 | 44.21 | 3,647,700 | -0.42(-0.94%) |
Nov 09, 2004 | 44.13 | 44.65 | 44.12 | 44.63 | 3,191,400 | +0.51(+1.16%) |
Nov 08, 2004 | 44.04 | 44.29 | 44.00 | 44.12 | 2,595,900 | -0.06(-0.14%) |
Nov 05, 2004 | 44.24 | 44.30 | 43.68 | 44.18 | 4,426,000 | +0.38(+0.87%) |
Nov 04, 2004 | 43.11 | 43.99 | 42.96 | 43.80 | 5,316,000 | +0.59(+1.37%) |
Nov 03, 2004 | 43.50 | 43.74 | 43.05 | 43.21 | 3,976,100 | +0.04(+0.09%) |
Nov 02, 2004 | 42.95 | 43.39 | 42.94 | 43.17 | 3,213,100 | +0.17(+0.40%) |
Nov 01, 2004 | 43.04 | 43.10 | 42.65 | 43.00 | 3,355,600 | +0.13(+0.30%) |
Oct 29, 2004 | 42.64 | 43.13 | 42.60 | 42.87 | 2,827,200 | +0.07(+0.16%) |
Oct 28, 2004 | 42.65 | 42.90 | 42.17 | 42.80 | 2,791,700 | -0.12(-0.28%) |
Oct 27, 2004 | 41.76 | 43.00 | 41.58 | 42.92 | 5,035,800 | +1.52(+3.67%) |
Oct 26, 2004 | 42.19 | 42.19 | 40.98 | 41.40 | 6,200,000 | -0.78(-1.85%) |
Oct 25, 2004 | 41.86 | 42.54 | 41.69 | 42.18 | 3,254,800 | +0.16(+0.38%) |
Oct 22, 2004 | 42.70 | 42.99 | 41.98 | 42.02 | 3,163,100 | -0.52(-1.22%) |
Oct 21, 2004 | 42.23 | 42.83 | 42.16 | 42.54 | 2,798,700 | +0.27(+0.64%) |
Oct 20, 2004 | 42.28 | 42.46 | 42.12 | 42.27 | 2,384,800 | -0.06(-0.14%) |
Oct 19, 2004 | 43.15 | 43.28 | 42.31 | 42.33 | 2,893,000 | -0.72(-1.67%) |
Oct 18, 2004 | 42.60 | 43.38 | 42.56 | 43.05 | 2,562,800 | +0.29(+0.68%) |
Oct 15, 2004 | 42.66 | 42.97 | 42.57 | 42.76 | 2,889,500 | +0.10(+0.23%) |
Oct 14, 2004 | 42.84 | 43.00 | 42.60 | 42.66 | 2,169,800 | -0.18(-0.42%) |
Oct 13, 2004 | 43.45 | 43.58 | 42.42 | 42.84 | 3,696,500 | -0.50(-1.15%) |
Oct 12, 2004 | 43.01 | 43.48 | 43.01 | 43.34 | 2,384,600 | -0.09(-0.21%) |
Oct 11, 2004 | 43.42 | 43.71 | 43.30 | 43.43 | 1,288,000 | -0.03(-0.07%) |
Oct 08, 2004 | 43.53 | 43.78 | 43.30 | 43.46 | 2,360,600 | -0.13(-0.30%) |
Oct 07, 2004 | 44.09 | 44.10 | 43.58 | 43.59 | 2,310,000 | -0.46(-1.04%) |
Oct 06, 2004 | 43.34 | 44.08 | 43.25 | 44.05 | 3,867,900 | +0.82(+1.90%) |
Oct 05, 2004 | 43.22 | 43.37 | 42.91 | 43.23 | 2,377,200 | +0.02(+0.05%) |
Oct 04, 2004 | 43.13 | 43.50 | 43.07 | 43.21 | 2,946,100 | +0.06(+0.14%) |