Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.39 | 35.75 | 35.33 | 35.46 | 7,588,952 | +0.07(+0.20%) |
Dec 30, 2004 | 35.20 | 35.53 | 35.14 | 35.39 | 7,597,890 | +0.20(+0.57%) |
Dec 29, 2004 | 34.86 | 35.31 | 34.79 | 35.18 | 8,222,524 | +0.15(+0.43%) |
Dec 28, 2004 | 34.63 | 35.10 | 34.46 | 35.04 | 7,905,738 | +0.53(+1.53%) |
Dec 27, 2004 | 34.48 | 34.76 | 34.35 | 34.51 | 7,402,257 | +0.27(+0.79%) |
Dec 23, 2004 | 34.41 | 34.56 | 34.24 | 34.24 | 6,480,699 | -0.19(-0.56%) |
Dec 22, 2004 | 34.60 | 34.60 | 34.26 | 34.43 | 11,705,180 | +0.10(+0.31%) |
Dec 21, 2004 | 34.40 | 34.60 | 34.15 | 34.33 | 11,956,424 | +0.19(+0.55%) |
Dec 20, 2004 | 34.56 | 34.83 | 34.05 | 34.14 | 13,074,111 | -0.25(-0.71%) |
Dec 17, 2004 | 34.37 | 34.88 | 34.26 | 34.38 | 19,212,702 | -0.28(-0.80%) |
Dec 16, 2004 | 34.88 | 34.92 | 34.40 | 34.66 | 17,163,526 | -0.07(-0.21%) |
Dec 15, 2004 | 35.00 | 35.02 | 34.44 | 34.73 | 12,393,866 | -0.27(-0.77%) |
Dec 14, 2004 | 34.54 | 35.26 | 34.40 | 35.00 | 18,487,272 | +0.47(+1.36%) |
Dec 13, 2004 | 34.23 | 35.07 | 34.10 | 34.53 | 30,365,742 | +0.39(+1.13%) |
Dec 10, 2004 | 34.06 | 34.22 | 33.68 | 34.15 | 12,875,003 | +0.01(+0.02%) |
Dec 09, 2004 | 33.17 | 34.17 | 32.96 | 34.14 | 17,807,028 | +0.89(+2.68%) |
Dec 08, 2004 | 32.22 | 33.27 | 32.20 | 33.25 | 16,283,179 | +1.14(+3.56%) |
Dec 07, 2004 | 32.57 | 32.67 | 31.93 | 32.10 | 23,002,710 | -0.62(-1.88%) |
Dec 06, 2004 | 32.65 | 32.82 | 32.17 | 32.72 | 17,476,836 | -0.44(-1.31%) |
Dec 03, 2004 | 32.98 | 33.39 | 32.96 | 33.15 | 12,966,364 | +0.19(+0.56%) |
Dec 02, 2004 | 33.05 | 33.14 | 32.84 | 32.97 | 13,704,207 | -0.12(-0.35%) |
Dec 01, 2004 | 33.03 | 33.42 | 32.84 | 33.09 | 25,596,082 | -0.29(-0.86%) |
Nov 30, 2004 | 33.42 | 33.54 | 33.11 | 33.37 | 25,536,002 | -0.05(-0.16%) |
Nov 29, 2004 | 33.87 | 33.98 | 33.36 | 33.42 | 13,385,931 | -0.36(-1.07%) |
Nov 26, 2004 | 33.19 | 33.92 | 33.19 | 33.79 | 4,716,034 | +0.65(+1.97%) |
Nov 24, 2004 | 33.23 | 33.35 | 33.01 | 33.13 | 7,274,153 | -0.10(-0.30%) |
Nov 23, 2004 | 32.93 | 33.31 | 32.70 | 33.23 | 11,595,943 | +0.21(+0.65%) |
Nov 22, 2004 | 32.67 | 33.12 | 32.51 | 33.02 | 10,476,767 | +0.10(+0.32%) |
Nov 19, 2004 | 33.41 | 33.49 | 32.54 | 32.92 | 10,967,337 | -0.33(-0.98%) |
Nov 18, 2004 | 32.97 | 33.35 | 32.85 | 33.24 | 11,124,241 | +0.50(+1.53%) |
Nov 17, 2004 | 33.42 | 33.42 | 32.47 | 32.74 | 9,653,521 | +0.21(+0.64%) |
Nov 16, 2004 | 32.84 | 32.92 | 32.31 | 32.53 | 11,321,859 | -0.36(-1.09%) |
Nov 15, 2004 | 32.77 | 32.96 | 32.55 | 32.89 | 17,336,814 | +0.06(+0.20%) |
Nov 12, 2004 | 32.91 | 32.91 | 32.06 | 32.83 | 24,231,122 | -0.08(-0.24%) |
Nov 11, 2004 | 32.61 | 33.11 | 32.40 | 32.91 | 16,005,620 | +0.30(+0.91%) |
Nov 10, 2004 | 32.00 | 32.82 | 31.91 | 32.61 | 17,885,480 | +0.66(+2.08%) |
Nov 09, 2004 | 32.32 | 32.51 | 31.91 | 31.95 | 24,074,716 | -0.06(-0.19%) |
Nov 08, 2004 | 31.86 | 32.17 | 31.81 | 32.01 | 11,758,805 | -0.01(-0.02%) |
Nov 05, 2004 | 31.44 | 32.09 | 31.43 | 32.01 | 19,238,522 | +0.70(+2.22%) |
Nov 04, 2004 | 30.41 | 31.38 | 30.31 | 31.32 | 27,994,814 | +0.89(+2.94%) |
Nov 03, 2004 | 30.11 | 30.92 | 30.11 | 30.42 | 29,631,374 | +1.45(+5.00%) |
Nov 02, 2004 | 29.20 | 29.62 | 28.96 | 28.97 | 21,559,796 | -0.12(-0.40%) |
Nov 01, 2004 | 29.08 | 29.21 | 28.83 | 29.09 | 18,782,210 | -0.07(-0.25%) |
Oct 29, 2004 | 29.18 | 29.30 | 28.96 | 29.16 | 15,641,167 | -0.10(-0.34%) |
Oct 28, 2004 | 29.38 | 29.47 | 28.79 | 29.26 | 20,832,876 | -0.06(-0.21%) |
Oct 27, 2004 | 28.79 | 29.49 | 28.60 | 29.32 | 19,276,258 | +0.72(+2.52%) |
Oct 26, 2004 | 28.26 | 28.69 | 28.26 | 28.60 | 27,197,884 | +0.73(+2.62%) |
Oct 25, 2004 | 27.93 | 28.20 | 27.58 | 27.87 | 16,867,594 | -0.27(-0.94%) |
Oct 22, 2004 | 27.47 | 28.30 | 27.47 | 28.14 | 25,297,668 | +0.65(+2.36%) |
Oct 21, 2004 | 28.04 | 28.30 | 27.00 | 27.49 | 37,451,212 | -0.65(-2.30%) |
Oct 20, 2004 | 26.81 | 28.77 | 26.51 | 28.14 | 54,493,584 | +1.35(+5.05%) |
Oct 19, 2004 | 29.24 | 29.24 | 26.02 | 26.79 | 107,820,824 | -2.76(-9.34%) |
Oct 18, 2004 | 29.42 | 29.67 | 29.34 | 29.55 | 15,759,838 | +0.00(+0.00%) |
Oct 15, 2004 | 29.26 | 29.70 | 28.55 | 29.55 | 29,859,778 | +0.28(+0.95%) |
Oct 14, 2004 | 29.89 | 30.16 | 29.26 | 29.27 | 31,522,654 | +0.26(+0.90%) |
Oct 13, 2004 | 29.37 | 29.38 | 28.84 | 29.01 | 17,963,434 | -0.23(-0.79%) |
Oct 12, 2004 | 29.51 | 29.51 | 29.09 | 29.23 | 15,656,559 | -0.27(-0.91%) |
Oct 11, 2004 | 29.63 | 29.81 | 29.42 | 29.50 | 7,958,867 | -0.06(-0.20%) |
Oct 08, 2004 | 30.17 | 30.21 | 29.26 | 29.57 | 20,811,030 | -0.60(-1.99%) |
Oct 07, 2004 | 30.05 | 30.29 | 29.92 | 30.17 | 16,259,842 | +0.12(+0.39%) |
Oct 06, 2004 | 29.73 | 30.08 | 29.73 | 30.05 | 8,678,338 | +0.32(+1.07%) |
Oct 05, 2004 | 29.50 | 30.03 | 29.44 | 29.73 | 12,882,947 | +0.24(+0.81%) |
Oct 04, 2004 | 29.71 | 29.99 | 29.49 | 29.49 | 14,411,264 | -0.22(-0.73%) |