Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 45.73 | 46.28 | 45.72 | 45.78 | 4,066,783 | -0.09(-0.20%) |
Dec 30, 2004 | 46.27 | 46.31 | 45.83 | 45.88 | 3,156,296 | -0.34(-0.74%) |
Dec 29, 2004 | 45.89 | 46.28 | 45.76 | 46.22 | 4,757,424 | +0.11(+0.25%) |
Dec 28, 2004 | 45.44 | 46.34 | 45.29 | 46.10 | 7,338,957 | +0.72(+1.59%) |
Dec 27, 2004 | 45.75 | 46.13 | 45.23 | 45.38 | 6,190,410 | -0.40(-0.87%) |
Dec 23, 2004 | 45.24 | 46.02 | 45.13 | 45.78 | 6,195,875 | +0.48(+1.07%) |
Dec 22, 2004 | 45.34 | 45.68 | 45.10 | 45.30 | 6,285,550 | -0.38(-0.82%) |
Dec 21, 2004 | 44.95 | 45.68 | 44.83 | 45.68 | 8,977,076 | +0.75(+1.67%) |
Dec 20, 2004 | 45.16 | 45.53 | 44.86 | 44.93 | 6,590,307 | -0.11(-0.24%) |
Dec 17, 2004 | 44.69 | 45.87 | 44.61 | 45.03 | 12,982,768 | -0.10(-0.22%) |
Dec 16, 2004 | 45.55 | 45.68 | 44.88 | 45.13 | 7,596,774 | -0.21(-0.47%) |
Dec 15, 2004 | 45.83 | 46.13 | 45.20 | 45.35 | 9,081,884 | -0.59(-1.27%) |
Dec 14, 2004 | 45.45 | 46.30 | 45.38 | 45.93 | 8,169,296 | +0.29(+0.64%) |
Dec 13, 2004 | 45.71 | 45.79 | 45.46 | 45.64 | 8,505,859 | +0.00(+0.00%) |
Dec 10, 2004 | 45.43 | 45.93 | 45.32 | 45.64 | 7,159,606 | -0.27(-0.59%) |
Dec 09, 2004 | 44.86 | 45.92 | 44.61 | 45.91 | 11,519,516 | +0.90(+2.00%) |
Dec 08, 2004 | 44.46 | 45.46 | 44.43 | 45.01 | 9,161,611 | +0.80(+1.81%) |
Dec 07, 2004 | 45.25 | 45.32 | 44.16 | 44.21 | 9,830,955 | -0.65(-1.45%) |
Dec 06, 2004 | 44.25 | 45.14 | 44.16 | 44.86 | 8,930,557 | +0.61(+1.37%) |
Dec 03, 2004 | 44.46 | 45.68 | 44.16 | 44.26 | 17,457,434 | -0.66(-1.48%) |
Dec 02, 2004 | 43.61 | 45.01 | 43.57 | 44.92 | 17,823,982 | +1.41(+3.25%) |
Dec 01, 2004 | 42.83 | 43.53 | 42.81 | 43.51 | 10,088,632 | +0.66(+1.53%) |
Nov 30, 2004 | 43.19 | 43.41 | 42.85 | 42.85 | 11,410,224 | -0.50(-1.15%) |
Nov 29, 2004 | 42.94 | 43.51 | 42.76 | 43.35 | 9,857,297 | +0.38(+0.88%) |
Nov 26, 2004 | 42.94 | 43.41 | 42.91 | 42.97 | 2,476,864 | -0.17(-0.40%) |
Nov 24, 2004 | 43.04 | 43.23 | 42.94 | 43.14 | 8,072,755 | +0.36(+0.83%) |
Nov 23, 2004 | 42.89 | 42.95 | 42.31 | 42.79 | 12,165,880 | -0.30(-0.70%) |
Nov 22, 2004 | 42.79 | 43.10 | 42.10 | 43.09 | 10,173,823 | +0.35(+0.82%) |
Nov 19, 2004 | 42.87 | 42.89 | 42.14 | 42.74 | 11,805,216 | -0.14(-0.33%) |
Nov 18, 2004 | 42.69 | 43.18 | 42.61 | 42.88 | 8,192,135 | +0.15(+0.35%) |
Nov 17, 2004 | 42.54 | 43.00 | 42.43 | 42.73 | 13,350,577 | +0.02(+0.05%) |
Nov 16, 2004 | 42.47 | 42.81 | 42.26 | 42.71 | 7,317,379 | -0.06(-0.13%) |
Nov 15, 2004 | 42.39 | 42.76 | 42.29 | 42.76 | 5,837,733 | -0.04(-0.08%) |
Nov 12, 2004 | 42.83 | 42.89 | 42.08 | 42.80 | 7,549,694 | +0.06(+0.15%) |
Nov 11, 2004 | 42.40 | 42.89 | 42.21 | 42.74 | 6,449,348 | +0.39(+0.91%) |
Nov 10, 2004 | 42.21 | 42.73 | 41.97 | 42.35 | 8,912,342 | -0.34(-0.80%) |
Nov 09, 2004 | 42.79 | 43.26 | 42.57 | 42.69 | 8,857,976 | -0.16(-0.38%) |
Nov 08, 2004 | 43.21 | 43.28 | 42.46 | 42.86 | 9,073,477 | -0.44(-1.01%) |
Nov 05, 2004 | 42.44 | 43.60 | 42.02 | 43.29 | 20,337,138 | +1.18(+2.81%) |
Nov 04, 2004 | 41.79 | 42.36 | 41.55 | 42.11 | 16,242,191 | +0.32(+0.77%) |
Nov 03, 2004 | 41.00 | 42.01 | 40.57 | 41.79 | 29,072,930 | +2.54(+6.47%) |
Nov 02, 2004 | 39.62 | 40.47 | 39.14 | 39.25 | 12,209,176 | -0.49(-1.22%) |
Nov 01, 2004 | 40.52 | 40.57 | 39.57 | 39.73 | 10,725,748 | -0.81(-1.99%) |
Oct 29, 2004 | 40.58 | 40.67 | 39.65 | 40.54 | 13,369,493 | +0.27(+0.67%) |
Oct 28, 2004 | 40.14 | 40.33 | 39.88 | 40.27 | 8,752,887 | +0.29(+0.71%) |
Oct 27, 2004 | 39.07 | 40.50 | 38.96 | 39.98 | 16,683,422 | +0.79(+2.00%) |
Oct 26, 2004 | 38.16 | 39.23 | 37.98 | 39.20 | 13,600,968 | +1.23(+3.25%) |
Oct 25, 2004 | 37.45 | 38.20 | 37.11 | 37.96 | 10,812,621 | +0.35(+0.93%) |
Oct 22, 2004 | 38.71 | 38.97 | 37.51 | 37.61 | 13,271,971 | -1.13(-2.91%) |
Oct 21, 2004 | 38.90 | 39.55 | 38.18 | 38.74 | 22,164,696 | -1.52(-3.78%) |
Oct 20, 2004 | 40.42 | 40.79 | 40.04 | 40.26 | 10,803,513 | -0.16(-0.41%) |
Oct 19, 2004 | 40.32 | 40.78 | 40.08 | 40.42 | 10,263,919 | +0.01(+0.02%) |
Oct 18, 2004 | 39.32 | 40.42 | 39.22 | 40.42 | 10,962,827 | +1.01(+2.55%) |
Oct 15, 2004 | 38.92 | 39.64 | 38.55 | 39.41 | 12,534,530 | +0.87(+2.26%) |
Oct 14, 2004 | 39.17 | 39.43 | 38.20 | 38.54 | 10,525,239 | -0.71(-1.80%) |
Oct 13, 2004 | 39.81 | 39.81 | 38.85 | 39.25 | 11,225,969 | -0.49(-1.22%) |
Oct 12, 2004 | 39.69 | 40.04 | 39.52 | 39.73 | 8,620,196 | -0.16(-0.39%) |
Oct 11, 2004 | 39.80 | 40.07 | 39.49 | 39.89 | 5,633,722 | +0.16(+0.40%) |
Oct 08, 2004 | 40.17 | 40.75 | 39.59 | 39.73 | 11,798,771 | -0.64(-1.57%) |
Oct 07, 2004 | 40.99 | 41.07 | 40.32 | 40.37 | 9,458,521 | -0.73(-1.77%) |
Oct 06, 2004 | 41.12 | 41.18 | 40.64 | 41.09 | 8,127,821 | +0.06(+0.14%) |
Oct 05, 2004 | 41.13 | 41.39 | 40.64 | 41.04 | 8,302,128 | -0.09(-0.23%) |
Oct 04, 2004 | 41.63 | 41.71 | 41.12 | 41.13 | 10,793,145 | -0.09(-0.23%) |