Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 45.42 | 45.97 | 45.41 | 45.47 | 4,094,412 | -0.09(-0.20%) |
Dec 30, 2004 | 45.96 | 46.00 | 45.52 | 45.57 | 3,177,740 | -0.34(-0.74%) |
Dec 29, 2004 | 45.58 | 45.97 | 45.45 | 45.91 | 4,789,745 | +0.11(+0.25%) |
Dec 28, 2004 | 45.13 | 46.03 | 44.98 | 45.79 | 7,388,817 | +0.72(+1.59%) |
Dec 27, 2004 | 45.44 | 45.82 | 44.92 | 45.08 | 6,232,467 | -0.40(-0.87%) |
Dec 23, 2004 | 44.94 | 45.71 | 44.82 | 45.47 | 6,237,969 | +0.48(+1.07%) |
Dec 22, 2004 | 45.03 | 45.37 | 44.80 | 44.99 | 6,328,253 | -0.37(-0.82%) |
Dec 21, 2004 | 44.65 | 45.37 | 44.52 | 45.37 | 9,038,065 | +0.74(+1.67%) |
Dec 20, 2004 | 44.86 | 45.22 | 44.55 | 44.62 | 6,635,080 | -0.11(-0.24%) |
Dec 17, 2004 | 44.39 | 45.56 | 44.30 | 44.73 | 13,070,970 | -0.10(-0.22%) |
Dec 16, 2004 | 45.25 | 45.37 | 44.58 | 44.83 | 7,648,385 | -0.21(-0.47%) |
Dec 15, 2004 | 45.52 | 45.81 | 44.90 | 45.04 | 9,143,585 | -0.58(-1.27%) |
Dec 14, 2004 | 45.14 | 45.98 | 45.08 | 45.62 | 8,224,797 | +0.29(+0.64%) |
Dec 13, 2004 | 45.40 | 45.48 | 45.15 | 45.33 | 8,563,647 | +0.00(+0.00%) |
Dec 10, 2004 | 45.12 | 45.62 | 45.01 | 45.33 | 7,208,247 | -0.27(-0.59%) |
Dec 09, 2004 | 44.56 | 45.61 | 44.30 | 45.60 | 11,597,778 | +0.89(+2.00%) |
Dec 08, 2004 | 44.16 | 45.15 | 44.13 | 44.71 | 9,223,854 | +0.79(+1.81%) |
Dec 07, 2004 | 44.94 | 45.01 | 43.86 | 43.91 | 9,897,745 | -0.65(-1.45%) |
Dec 06, 2004 | 43.95 | 44.84 | 43.86 | 44.56 | 8,991,230 | +0.60(+1.37%) |
Dec 03, 2004 | 44.16 | 45.37 | 43.86 | 43.96 | 17,576,036 | -0.66(-1.48%) |
Dec 02, 2004 | 43.32 | 44.71 | 43.28 | 44.62 | 17,945,076 | +1.40(+3.25%) |
Dec 01, 2004 | 42.54 | 43.24 | 42.52 | 43.21 | 10,157,172 | +0.65(+1.53%) |
Nov 30, 2004 | 42.89 | 43.11 | 42.56 | 42.56 | 11,487,743 | -0.50(-1.15%) |
Nov 29, 2004 | 42.65 | 43.21 | 42.47 | 43.06 | 9,924,266 | +0.38(+0.88%) |
Nov 26, 2004 | 42.65 | 43.11 | 42.62 | 42.68 | 2,493,692 | -0.17(-0.40%) |
Nov 24, 2004 | 42.74 | 42.94 | 42.65 | 42.85 | 8,127,600 | +0.35(+0.83%) |
Nov 23, 2004 | 42.60 | 42.66 | 42.03 | 42.50 | 12,248,533 | -0.30(-0.70%) |
Nov 22, 2004 | 42.50 | 42.81 | 41.82 | 42.79 | 10,242,943 | +0.35(+0.82%) |
Nov 19, 2004 | 42.58 | 42.60 | 41.86 | 42.45 | 11,885,419 | -0.14(-0.33%) |
Nov 18, 2004 | 42.40 | 42.89 | 42.32 | 42.59 | 8,247,791 | +0.15(+0.35%) |
Nov 17, 2004 | 42.25 | 42.71 | 42.14 | 42.44 | 13,441,279 | +0.02(+0.05%) |
Nov 16, 2004 | 42.18 | 42.52 | 41.97 | 42.42 | 7,367,092 | -0.06(-0.13%) |
Nov 15, 2004 | 42.11 | 42.48 | 42.00 | 42.48 | 5,877,394 | -0.04(-0.08%) |
Nov 12, 2004 | 42.54 | 42.60 | 41.79 | 42.51 | 7,600,986 | +0.06(+0.15%) |
Nov 11, 2004 | 42.11 | 42.60 | 41.93 | 42.45 | 6,493,164 | +0.38(+0.91%) |
Nov 10, 2004 | 41.93 | 42.44 | 41.69 | 42.06 | 8,972,891 | -0.34(-0.80%) |
Nov 09, 2004 | 42.50 | 42.96 | 42.28 | 42.40 | 8,918,155 | -0.16(-0.38%) |
Nov 08, 2004 | 42.91 | 42.99 | 42.18 | 42.57 | 9,135,121 | -0.43(-1.01%) |
Nov 05, 2004 | 42.16 | 43.30 | 41.74 | 43.00 | 20,475,304 | +1.18(+2.81%) |
Nov 04, 2004 | 41.50 | 42.08 | 41.27 | 41.82 | 16,352,538 | +0.32(+0.77%) |
Nov 03, 2004 | 40.72 | 41.72 | 40.30 | 41.50 | 29,270,448 | +2.52(+6.47%) |
Nov 02, 2004 | 39.36 | 40.19 | 38.87 | 38.98 | 12,292,124 | -0.48(-1.22%) |
Nov 01, 2004 | 40.25 | 40.29 | 39.31 | 39.46 | 10,798,617 | -0.80(-1.99%) |
Oct 29, 2004 | 40.31 | 40.39 | 39.38 | 40.26 | 13,460,323 | +0.27(+0.67%) |
Oct 28, 2004 | 39.87 | 40.06 | 39.61 | 39.99 | 8,812,353 | +0.28(+0.71%) |
Oct 27, 2004 | 38.80 | 40.23 | 38.70 | 39.71 | 16,796,766 | +0.78(+2.00%) |
Oct 26, 2004 | 37.90 | 38.97 | 37.73 | 38.93 | 13,693,371 | +1.23(+3.25%) |
Oct 25, 2004 | 37.19 | 37.94 | 36.86 | 37.70 | 10,886,080 | +0.35(+0.93%) |
Oct 22, 2004 | 38.45 | 38.70 | 37.26 | 37.36 | 13,362,139 | -1.12(-2.91%) |
Oct 21, 2004 | 38.63 | 39.28 | 37.92 | 38.48 | 22,315,280 | -1.51(-3.78%) |
Oct 20, 2004 | 40.14 | 40.52 | 39.77 | 39.99 | 10,876,911 | -0.16(-0.41%) |
Oct 19, 2004 | 40.05 | 40.50 | 39.81 | 40.15 | 10,333,651 | +0.01(+0.02%) |
Oct 18, 2004 | 39.06 | 40.15 | 38.95 | 40.14 | 11,037,307 | +1.00(+2.55%) |
Oct 15, 2004 | 38.66 | 39.37 | 38.29 | 39.14 | 12,619,688 | +0.86(+2.26%) |
Oct 14, 2004 | 38.90 | 39.16 | 37.95 | 38.28 | 10,596,746 | -0.70(-1.80%) |
Oct 13, 2004 | 39.54 | 39.54 | 38.59 | 38.98 | 11,302,236 | -0.48(-1.22%) |
Oct 12, 2004 | 39.42 | 39.77 | 39.25 | 39.46 | 8,678,760 | -0.16(-0.39%) |
Oct 11, 2004 | 39.53 | 39.80 | 39.22 | 39.62 | 5,671,996 | +0.16(+0.40%) |
Oct 08, 2004 | 39.90 | 40.48 | 39.32 | 39.46 | 11,878,930 | -0.63(-1.57%) |
Oct 07, 2004 | 40.72 | 40.80 | 40.05 | 40.09 | 9,522,781 | -0.72(-1.77%) |
Oct 06, 2004 | 40.84 | 40.90 | 40.37 | 40.82 | 8,183,040 | +0.06(+0.14%) |
Oct 05, 2004 | 40.85 | 41.11 | 40.36 | 40.76 | 8,358,531 | -0.09(-0.23%) |
Oct 04, 2004 | 41.35 | 41.43 | 40.84 | 40.85 | 10,866,471 | -0.09(-0.22%) |