Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 51.95 | 51.97 | 51.53 | 51.53 | 2,294,606 | -0.43(-0.82%) |
Dec 30, 2004 | 51.93 | 52.14 | 51.90 | 51.96 | 2,025,299 | +0.01(+0.01%) |
Dec 29, 2004 | 51.96 | 52.11 | 51.80 | 51.95 | 2,699,762 | -0.16(-0.30%) |
Dec 28, 2004 | 51.74 | 52.12 | 51.68 | 52.11 | 3,377,728 | +0.53(+1.02%) |
Dec 27, 2004 | 51.86 | 52.11 | 51.58 | 51.58 | 3,529,184 | -0.25(-0.48%) |
Dec 23, 2004 | 51.40 | 52.10 | 51.40 | 51.83 | 4,827,306 | +0.65(+1.28%) |
Dec 22, 2004 | 50.86 | 51.28 | 50.71 | 51.18 | 4,588,258 | +0.26(+0.51%) |
Dec 21, 2004 | 50.72 | 50.97 | 50.61 | 50.92 | 4,476,298 | +0.22(+0.43%) |
Dec 20, 2004 | 50.36 | 51.07 | 50.36 | 50.70 | 5,639,209 | +0.08(+0.16%) |
Dec 17, 2004 | 50.48 | 50.80 | 50.26 | 50.62 | 10,022,501 | +0.45(+0.90%) |
Dec 16, 2004 | 49.69 | 50.61 | 49.60 | 50.17 | 7,730,601 | +0.51(+1.02%) |
Dec 15, 2004 | 49.52 | 49.88 | 49.42 | 49.66 | 6,663,246 | +0.37(+0.75%) |
Dec 14, 2004 | 49.29 | 49.73 | 49.26 | 49.29 | 5,430,420 | +0.01(+0.03%) |
Dec 13, 2004 | 49.64 | 49.89 | 49.06 | 49.28 | 6,194,705 | -0.20(-0.41%) |
Dec 10, 2004 | 49.35 | 49.72 | 49.32 | 49.48 | 4,246,487 | -0.11(-0.22%) |
Dec 09, 2004 | 49.64 | 49.79 | 49.31 | 49.59 | 6,140,239 | -0.17(-0.34%) |
Dec 08, 2004 | 49.60 | 49.99 | 49.57 | 49.76 | 3,842,606 | +0.23(+0.47%) |
Dec 07, 2004 | 50.62 | 50.85 | 49.51 | 49.52 | 5,583,787 | -0.94(-1.87%) |
Dec 06, 2004 | 50.70 | 50.76 | 50.40 | 50.46 | 3,835,280 | -0.45(-0.88%) |
Dec 03, 2004 | 50.31 | 51.38 | 50.14 | 50.91 | 7,868,838 | +0.73(+1.46%) |
Dec 02, 2004 | 50.36 | 50.70 | 49.98 | 50.18 | 4,748,950 | -0.34(-0.67%) |
Dec 01, 2004 | 49.92 | 50.52 | 49.92 | 50.52 | 6,105,679 | +0.54(+1.08%) |
Nov 30, 2004 | 50.23 | 50.55 | 49.89 | 49.98 | 6,858,816 | -0.26(-0.51%) |
Nov 29, 2004 | 50.36 | 50.64 | 49.83 | 50.23 | 4,963,950 | -0.10(-0.20%) |
Nov 26, 2004 | 50.23 | 50.51 | 50.23 | 50.33 | 1,813,325 | -0.06(-0.11%) |
Nov 24, 2004 | 50.34 | 50.53 | 50.26 | 50.39 | 4,166,221 | +0.01(+0.01%) |
Nov 23, 2004 | 50.70 | 50.70 | 50.26 | 50.38 | 4,720,602 | -0.31(-0.62%) |
Nov 22, 2004 | 50.83 | 50.83 | 50.46 | 50.70 | 4,478,369 | -0.13(-0.26%) |
Nov 19, 2004 | 51.60 | 51.65 | 50.72 | 50.83 | 4,094,554 | -0.89(-1.72%) |
Nov 18, 2004 | 51.49 | 51.83 | 51.49 | 51.72 | 3,481,406 | +0.09(+0.17%) |
Nov 17, 2004 | 51.48 | 52.05 | 51.30 | 51.63 | 4,490,950 | +0.29(+0.56%) |
Nov 16, 2004 | 51.61 | 51.62 | 51.22 | 51.34 | 4,499,710 | -0.32(-0.62%) |
Nov 15, 2004 | 51.99 | 52.05 | 51.51 | 51.66 | 4,864,732 | -0.25(-0.48%) |
Nov 12, 2004 | 51.49 | 51.92 | 51.43 | 51.92 | 4,263,210 | +0.50(+0.98%) |
Nov 11, 2004 | 51.08 | 51.50 | 50.80 | 51.41 | 4,057,128 | +0.65(+1.27%) |
Nov 10, 2004 | 50.94 | 51.06 | 50.57 | 50.77 | 4,572,650 | -0.21(-0.42%) |
Nov 09, 2004 | 51.26 | 51.39 | 50.74 | 50.98 | 3,357,662 | -0.12(-0.23%) |
Nov 08, 2004 | 51.11 | 51.36 | 50.75 | 51.10 | 4,728,406 | -0.01(-0.02%) |
Nov 05, 2004 | 49.29 | 51.25 | 49.29 | 51.11 | 10,744,582 | +2.08(+4.25%) |
Nov 04, 2004 | 47.43 | 49.07 | 47.13 | 49.03 | 9,934,590 | +1.75(+3.71%) |
Nov 03, 2004 | 47.72 | 48.79 | 47.16 | 47.28 | 8,834,586 | -0.37(-0.78%) |
Nov 02, 2004 | 47.94 | 48.82 | 47.47 | 47.65 | 6,199,483 | -0.65(-1.34%) |
Nov 01, 2004 | 48.66 | 48.66 | 47.81 | 48.29 | 4,627,117 | -0.41(-0.85%) |
Oct 29, 2004 | 48.32 | 48.81 | 48.32 | 48.71 | 3,364,191 | +0.26(+0.54%) |
Oct 28, 2004 | 48.37 | 48.86 | 48.29 | 48.44 | 3,587,632 | -0.26(-0.54%) |
Oct 27, 2004 | 47.60 | 48.86 | 47.39 | 48.71 | 5,628,380 | +0.85(+1.77%) |
Oct 26, 2004 | 47.34 | 47.88 | 47.26 | 47.86 | 5,801,494 | +0.41(+0.86%) |
Oct 25, 2004 | 47.33 | 47.76 | 47.12 | 47.45 | 4,660,880 | -0.19(-0.41%) |
Oct 22, 2004 | 48.88 | 48.98 | 47.47 | 47.65 | 6,377,694 | -1.08(-2.22%) |
Oct 21, 2004 | 48.32 | 48.83 | 48.07 | 48.73 | 6,470,065 | +0.50(+1.04%) |
Oct 20, 2004 | 47.43 | 48.42 | 46.99 | 48.22 | 8,515,749 | +0.89(+1.87%) |
Oct 19, 2004 | 48.22 | 48.36 | 47.25 | 47.34 | 7,799,879 | -0.45(-0.93%) |
Oct 18, 2004 | 47.09 | 48.11 | 46.03 | 47.78 | 23,045,126 | -1.18(-2.41%) |
Oct 15, 2004 | 48.76 | 49.32 | 48.76 | 48.96 | 5,105,054 | +0.24(+0.49%) |
Oct 14, 2004 | 49.07 | 49.18 | 48.54 | 48.73 | 4,825,554 | -0.24(-0.49%) |
Oct 13, 2004 | 49.89 | 49.98 | 48.41 | 48.96 | 5,966,328 | -0.41(-0.83%) |
Oct 12, 2004 | 49.70 | 49.73 | 49.31 | 49.37 | 3,568,202 | -0.37(-0.74%) |
Oct 11, 2004 | 49.92 | 50.16 | 49.74 | 49.74 | 2,484,125 | -0.03(-0.05%) |
Oct 08, 2004 | 50.08 | 50.09 | 49.50 | 49.77 | 4,164,469 | -0.25(-0.50%) |
Oct 07, 2004 | 51.47 | 51.47 | 50.01 | 50.02 | 4,242,506 | -0.93(-1.82%) |
Oct 06, 2004 | 50.00 | 51.02 | 49.76 | 50.95 | 5,502,406 | +1.49(+3.02%) |
Oct 05, 2004 | 49.57 | 49.59 | 49.04 | 49.45 | 4,700,058 | -0.11(-0.23%) |
Oct 04, 2004 | 50.33 | 50.45 | 49.57 | 49.57 | 4,754,684 | -0.47(-0.94%) |