Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 51.57 | 51.88 | 51.37 | 51.42 | 18,988,938 | -0.03(-0.06%) |
Dec 30, 2004 | 51.72 | 51.78 | 51.46 | 51.46 | 10,068,640 | -0.18(-0.35%) |
Dec 29, 2004 | 51.58 | 51.78 | 51.47 | 51.64 | 11,663,979 | -0.00(-0.01%) |
Dec 28, 2004 | 51.01 | 51.70 | 51.01 | 51.64 | 11,313,684 | +0.67(+1.32%) |
Dec 27, 2004 | 51.62 | 51.62 | 50.69 | 50.97 | 13,015,799 | -0.33(-0.64%) |
Dec 23, 2004 | 51.28 | 51.50 | 51.25 | 51.30 | 10,532,762 | -0.03(-0.06%) |
Dec 22, 2004 | 51.26 | 51.56 | 51.18 | 51.33 | 9,184,719 | +0.10(+0.19%) |
Dec 21, 2004 | 50.81 | 51.25 | 50.67 | 51.23 | 11,515,148 | +0.54(+1.06%) |
Dec 20, 2004 | 50.89 | 51.20 | 50.44 | 50.69 | 15,099,183 | -0.06(-0.12%) |
Dec 17, 2004 | 50.81 | 51.05 | 50.57 | 50.75 | 24,287,680 | -0.21(-0.41%) |
Dec 16, 2004 | 51.36 | 51.40 | 50.69 | 50.96 | 17,359,854 | -0.40(-0.78%) |
Dec 15, 2004 | 50.95 | 51.42 | 50.91 | 51.36 | 13,313,209 | +0.42(+0.83%) |
Dec 14, 2004 | 50.61 | 51.08 | 50.59 | 50.94 | 14,205,440 | +0.27(+0.54%) |
Dec 13, 2004 | 50.37 | 50.66 | 50.01 | 50.66 | 14,053,839 | +0.55(+1.09%) |
Dec 10, 2004 | 49.64 | 50.27 | 49.57 | 50.11 | 13,353,502 | +0.38(+0.77%) |
Dec 09, 2004 | 49.78 | 50.01 | 49.20 | 49.73 | 23,618,568 | -0.38(-0.76%) |
Dec 08, 2004 | 49.64 | 50.11 | 49.48 | 50.11 | 14,627,506 | +0.55(+1.11%) |
Dec 07, 2004 | 50.62 | 50.72 | 49.52 | 49.56 | 16,643,652 | -0.89(-1.76%) |
Dec 06, 2004 | 50.82 | 50.89 | 50.37 | 50.45 | 7,875,458 | -0.24(-0.47%) |
Dec 03, 2004 | 50.79 | 51.15 | 50.69 | 50.69 | 16,764,026 | -0.10(-0.19%) |
Dec 02, 2004 | 50.83 | 51.15 | 50.65 | 50.78 | 16,225,615 | -0.07(-0.14%) |
Dec 01, 2004 | 50.36 | 51.09 | 50.30 | 50.85 | 24,077,654 | +0.47(+0.93%) |
Nov 30, 2004 | 50.22 | 50.42 | 50.08 | 50.38 | 18,229,170 | +0.37(+0.74%) |
Nov 29, 2004 | 50.20 | 50.46 | 49.62 | 50.01 | 21,819,248 | +0.18(+0.36%) |
Nov 26, 2004 | 49.89 | 50.19 | 49.84 | 49.84 | 7,777,245 | +0.03(+0.06%) |
Nov 24, 2004 | 49.56 | 49.99 | 49.50 | 49.80 | 14,365,100 | +0.30(+0.60%) |
Nov 23, 2004 | 49.21 | 49.54 | 48.76 | 49.51 | 27,524,190 | +0.31(+0.62%) |
Nov 22, 2004 | 48.51 | 49.26 | 48.49 | 49.20 | 17,540,164 | +0.52(+1.06%) |
Nov 19, 2004 | 49.19 | 49.22 | 48.49 | 48.68 | 14,412,444 | -0.52(-1.07%) |
Nov 18, 2004 | 49.30 | 49.39 | 48.95 | 49.21 | 15,784,914 | -0.08(-0.15%) |
Nov 17, 2004 | 49.26 | 49.77 | 49.08 | 49.28 | 18,874,608 | +0.26(+0.53%) |
Nov 16, 2004 | 49.26 | 49.35 | 48.86 | 49.02 | 14,742,089 | -0.44(-0.88%) |
Nov 15, 2004 | 49.20 | 49.46 | 48.98 | 49.46 | 11,825,905 | +0.28(+0.57%) |
Nov 12, 2004 | 48.73 | 49.26 | 48.58 | 49.18 | 15,919,391 | +0.50(+1.02%) |
Nov 11, 2004 | 48.29 | 48.83 | 48.25 | 48.68 | 10,890,359 | +0.48(+0.99%) |
Nov 10, 2004 | 47.95 | 48.50 | 47.89 | 48.21 | 14,148,023 | +0.35(+0.72%) |
Nov 09, 2004 | 47.71 | 48.11 | 47.65 | 47.86 | 8,321,448 | +0.17(+0.36%) |
Nov 08, 2004 | 47.84 | 48.00 | 47.56 | 47.69 | 6,841,195 | -0.17(-0.35%) |
Nov 05, 2004 | 47.81 | 48.15 | 47.51 | 47.86 | 13,418,222 | +0.21(+0.45%) |
Nov 04, 2004 | 47.08 | 47.68 | 46.79 | 47.64 | 15,806,823 | +0.58(+1.22%) |
Nov 03, 2004 | 47.02 | 47.29 | 46.75 | 47.07 | 23,806,686 | +0.75(+1.61%) |
Nov 02, 2004 | 46.57 | 46.88 | 46.12 | 46.32 | 16,365,129 | -0.18(-0.39%) |
Nov 01, 2004 | 46.28 | 46.56 | 45.95 | 46.50 | 16,819,428 | +0.37(+0.79%) |
Oct 29, 2004 | 46.26 | 46.51 | 45.96 | 46.14 | 15,075,511 | -0.08(-0.18%) |
Oct 28, 2004 | 46.44 | 46.49 | 46.00 | 46.22 | 13,509,636 | -0.17(-0.37%) |
Oct 27, 2004 | 45.81 | 46.53 | 45.74 | 46.39 | 23,535,968 | +0.45(+0.98%) |
Oct 26, 2004 | 45.37 | 45.94 | 44.86 | 45.94 | 19,765,328 | +0.60(+1.31%) |
Oct 25, 2004 | 44.79 | 45.45 | 44.70 | 45.35 | 19,353,588 | +0.48(+1.07%) |
Oct 22, 2004 | 45.65 | 45.78 | 44.84 | 44.87 | 21,196,474 | -0.78(-1.71%) |
Oct 21, 2004 | 45.17 | 45.73 | 44.92 | 45.65 | 13,380,196 | +0.57(+1.27%) |
Oct 20, 2004 | 44.69 | 45.23 | 44.50 | 45.07 | 18,852,698 | +0.23(+0.52%) |
Oct 19, 2004 | 45.48 | 45.70 | 44.79 | 44.84 | 18,458,586 | -0.47(-1.03%) |
Oct 18, 2004 | 45.00 | 45.45 | 44.76 | 45.31 | 17,690,758 | +0.19(+0.42%) |
Oct 15, 2004 | 44.88 | 45.37 | 44.59 | 45.12 | 20,521,320 | +0.46(+1.03%) |
Oct 14, 2004 | 45.00 | 45.16 | 44.66 | 44.66 | 17,033,988 | -0.29(-0.65%) |
Oct 13, 2004 | 45.96 | 46.04 | 44.94 | 44.95 | 22,749,758 | -0.66(-1.45%) |
Oct 12, 2004 | 45.35 | 45.80 | 45.10 | 45.61 | 17,721,986 | -0.11(-0.23%) |
Oct 11, 2004 | 45.66 | 45.75 | 45.43 | 45.72 | 9,968,160 | +0.21(+0.47%) |
Oct 08, 2004 | 45.92 | 46.21 | 45.51 | 45.51 | 19,511,232 | -0.58(-1.26%) |
Oct 07, 2004 | 46.76 | 46.81 | 46.06 | 46.09 | 13,050,551 | -0.78(-1.67%) |
Oct 06, 2004 | 46.54 | 46.96 | 46.41 | 46.87 | 11,760,178 | +0.30(+0.65%) |
Oct 05, 2004 | 46.55 | 46.77 | 46.36 | 46.57 | 12,913,556 | -0.04(-0.09%) |
Oct 04, 2004 | 46.70 | 46.93 | 46.54 | 46.61 | 16,836,554 | +0.26(+0.57%) |