Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 61.83 | 62.28 | 60.49 | 60.49 | 2,757,868 | -1.21(-1.96%) |
Dec 30, 2004 | 62.28 | 62.48 | 61.52 | 61.70 | 1,394,585 | -0.52(-0.84%) |
Dec 29, 2004 | 60.82 | 62.26 | 60.80 | 62.22 | 2,043,495 | +0.60(+0.97%) |
Dec 28, 2004 | 60.80 | 61.79 | 60.30 | 61.62 | 2,335,321 | +0.95(+1.57%) |
Dec 27, 2004 | 61.25 | 61.88 | 60.31 | 60.67 | 2,709,128 | -0.59(-0.96%) |
Dec 23, 2004 | 60.67 | 61.65 | 60.59 | 61.26 | 2,607,162 | +0.74(+1.22%) |
Dec 22, 2004 | 59.38 | 61.00 | 59.22 | 60.52 | 4,137,158 | +0.40(+0.67%) |
Dec 21, 2004 | 59.07 | 60.47 | 58.81 | 60.12 | 4,946,563 | +1.33(+2.27%) |
Dec 20, 2004 | 58.61 | 60.07 | 58.43 | 58.78 | 5,676,026 | +0.29(+0.50%) |
Dec 17, 2004 | 58.34 | 58.81 | 57.63 | 58.49 | 4,659,937 | +0.48(+0.83%) |
Dec 16, 2004 | 58.85 | 59.28 | 57.76 | 58.01 | 5,459,960 | -0.29(-0.50%) |
Dec 15, 2004 | 59.10 | 59.81 | 57.22 | 58.30 | 10,152,323 | -1.14(-1.91%) |
Dec 14, 2004 | 59.20 | 60.97 | 58.79 | 59.44 | 25,047,482 | +2.98(+5.28%) |
Dec 13, 2004 | 54.69 | 57.76 | 54.63 | 56.46 | 17,176,336 | +3.31(+6.24%) |
Dec 10, 2004 | 50.27 | 53.83 | 50.24 | 53.15 | 11,342,773 | +1.70(+3.30%) |
Dec 09, 2004 | 50.66 | 52.21 | 50.52 | 51.45 | 5,263,574 | +0.22(+0.42%) |
Dec 08, 2004 | 51.19 | 52.05 | 50.60 | 51.23 | 4,914,036 | +0.16(+0.31%) |
Dec 07, 2004 | 52.20 | 52.23 | 51.04 | 51.08 | 4,512,087 | -1.37(-2.62%) |
Dec 06, 2004 | 51.46 | 52.65 | 51.29 | 52.45 | 5,686,732 | +0.67(+1.29%) |
Dec 03, 2004 | 49.24 | 52.15 | 49.05 | 51.78 | 11,027,393 | +2.37(+4.80%) |
Dec 02, 2004 | 48.77 | 49.43 | 48.35 | 49.41 | 5,340,253 | +0.67(+1.37%) |
Dec 01, 2004 | 47.88 | 48.91 | 47.12 | 48.74 | 4,801,058 | +0.78(+1.64%) |
Nov 30, 2004 | 47.27 | 48.23 | 46.48 | 47.96 | 4,837,663 | +0.92(+1.96%) |
Nov 29, 2004 | 47.00 | 47.37 | 46.75 | 47.04 | 3,266,575 | +0.20(+0.42%) |
Nov 26, 2004 | 47.35 | 47.36 | 46.80 | 46.84 | 1,602,697 | -0.42(-0.89%) |
Nov 24, 2004 | 47.87 | 48.18 | 47.17 | 47.26 | 3,769,470 | -0.25(-0.54%) |
Nov 23, 2004 | 47.87 | 48.39 | 47.32 | 47.52 | 3,527,403 | -0.33(-0.70%) |
Nov 22, 2004 | 48.08 | 48.20 | 47.08 | 47.85 | 2,987,596 | -0.35(-0.73%) |
Nov 19, 2004 | 48.71 | 48.96 | 47.96 | 48.20 | 3,696,360 | -0.74(-1.50%) |
Nov 18, 2004 | 47.68 | 49.08 | 47.52 | 48.94 | 4,684,307 | +1.13(+2.36%) |
Nov 17, 2004 | 46.85 | 48.28 | 46.64 | 47.81 | 4,355,161 | +0.38(+0.81%) |
Nov 16, 2004 | 47.56 | 48.44 | 47.24 | 47.43 | 3,604,081 | -0.90(-1.87%) |
Nov 15, 2004 | 46.56 | 49.00 | 46.40 | 48.33 | 6,412,525 | +1.66(+3.55%) |
Nov 12, 2004 | 46.34 | 46.83 | 46.03 | 46.67 | 3,884,283 | -0.26(-0.56%) |
Nov 11, 2004 | 46.88 | 47.34 | 46.21 | 46.94 | 3,539,639 | +0.16(+0.34%) |
Nov 10, 2004 | 46.14 | 47.16 | 45.88 | 46.78 | 5,210,144 | +0.72(+1.55%) |
Nov 09, 2004 | 44.97 | 46.39 | 44.88 | 46.06 | 9,801,255 | -0.42(-0.91%) |
Nov 08, 2004 | 47.38 | 47.53 | 46.40 | 46.49 | 3,281,870 | -0.47(-1.01%) |
Nov 05, 2004 | 48.02 | 48.15 | 46.67 | 46.96 | 4,630,265 | -0.48(-1.00%) |
Nov 04, 2004 | 46.26 | 47.47 | 46.04 | 47.44 | 3,869,906 | +0.57(+1.21%) |
Nov 03, 2004 | 45.52 | 47.14 | 45.26 | 46.87 | 7,848,916 | +1.81(+4.03%) |
Nov 02, 2004 | 44.94 | 45.69 | 44.73 | 45.05 | 3,426,763 | +0.34(+0.77%) |
Nov 01, 2004 | 44.12 | 44.82 | 43.84 | 44.71 | 2,956,191 | +0.66(+1.49%) |
Oct 29, 2004 | 44.18 | 44.51 | 43.55 | 44.05 | 4,595,291 | -0.52(-1.17%) |
Oct 28, 2004 | 44.92 | 45.19 | 44.28 | 44.57 | 4,010,211 | -0.62(-1.37%) |
Oct 27, 2004 | 44.13 | 45.63 | 43.87 | 45.19 | 4,622,720 | +1.20(+2.72%) |
Oct 26, 2004 | 43.25 | 44.00 | 42.91 | 44.00 | 4,278,177 | +0.84(+1.95%) |
Oct 25, 2004 | 43.16 | 44.09 | 43.05 | 43.15 | 2,858,304 | -0.27(-0.63%) |
Oct 22, 2004 | 43.72 | 43.84 | 43.09 | 43.43 | 3,363,442 | -0.02(-0.05%) |
Oct 21, 2004 | 43.88 | 43.94 | 43.15 | 43.45 | 5,244,099 | -0.48(-1.09%) |
Oct 20, 2004 | 42.83 | 44.03 | 42.54 | 43.93 | 23,596,916 | -1.83(-4.01%) |
Oct 19, 2004 | 45.58 | 46.95 | 45.36 | 45.76 | 9,757,308 | +0.14(+0.30%) |
Oct 18, 2004 | 44.70 | 45.73 | 44.29 | 45.62 | 4,215,366 | +1.07(+2.40%) |
Oct 15, 2004 | 44.64 | 45.31 | 43.91 | 44.55 | 4,218,833 | +0.26(+0.60%) |
Oct 14, 2004 | 44.37 | 44.51 | 43.95 | 44.29 | 3,671,583 | -0.19(-0.42%) |
Oct 13, 2004 | 45.18 | 45.22 | 43.97 | 44.48 | 2,961,901 | -0.22(-0.48%) |
Oct 12, 2004 | 43.69 | 44.98 | 43.51 | 44.69 | 3,035,826 | +0.74(+1.67%) |
Oct 11, 2004 | 43.89 | 44.18 | 43.54 | 43.96 | 3,035,826 | +0.24(+0.54%) |
Oct 08, 2004 | 44.73 | 45.43 | 43.71 | 43.72 | 5,037,108 | -1.02(-2.28%) |
Oct 07, 2004 | 45.74 | 46.20 | 44.62 | 44.74 | 3,665,363 | -1.29(-2.81%) |
Oct 06, 2004 | 44.43 | 46.19 | 43.43 | 46.04 | 5,949,090 | +1.58(+3.55%) |
Oct 05, 2004 | 44.01 | 44.69 | 43.62 | 44.46 | 4,315,293 | +0.49(+1.12%) |
Oct 04, 2004 | 45.37 | 45.73 | 43.75 | 43.97 | 8,175,309 | -1.58(-3.47%) |