Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 40.34 | 40.59 | 40.28 | 40.34 | 2,150,436 | -0.10(-0.25%) |
Dec 30, 2004 | 40.72 | 40.91 | 40.22 | 40.44 | 3,326,201 | -0.13(-0.33%) |
Dec 29, 2004 | 41.03 | 41.03 | 40.34 | 40.57 | 5,167,233 | -0.92(-2.22%) |
Dec 28, 2004 | 41.28 | 41.72 | 41.28 | 41.49 | 1,278,943 | +0.08(+0.19%) |
Dec 27, 2004 | 41.60 | 41.81 | 41.23 | 41.42 | 1,883,252 | -0.30(-0.71%) |
Dec 23, 2004 | 41.88 | 41.96 | 41.55 | 41.71 | 1,425,625 | -0.30(-0.70%) |
Dec 22, 2004 | 41.81 | 42.30 | 41.78 | 42.01 | 2,565,457 | +0.38(+0.92%) |
Dec 21, 2004 | 41.50 | 41.83 | 41.08 | 41.63 | 3,434,641 | +0.16(+0.38%) |
Dec 20, 2004 | 41.38 | 41.89 | 41.37 | 41.47 | 3,013,331 | +0.09(+0.23%) |
Dec 17, 2004 | 40.52 | 41.61 | 40.50 | 41.38 | 6,809,993 | +0.79(+1.96%) |
Dec 16, 2004 | 40.83 | 40.90 | 40.36 | 40.58 | 4,507,870 | -0.25(-0.61%) |
Dec 15, 2004 | 41.13 | 41.13 | 40.75 | 40.83 | 4,617,593 | -0.19(-0.46%) |
Dec 14, 2004 | 41.24 | 41.32 | 40.90 | 41.02 | 3,980,303 | -0.02(-0.06%) |
Dec 13, 2004 | 42.37 | 42.37 | 40.72 | 41.04 | 3,749,693 | +0.19(+0.48%) |
Dec 10, 2004 | 41.01 | 41.29 | 40.78 | 40.85 | 5,271,309 | -0.28(-0.68%) |
Dec 09, 2004 | 41.05 | 41.29 | 40.68 | 41.13 | 5,578,661 | -0.02(-0.04%) |
Dec 08, 2004 | 42.04 | 42.06 | 40.85 | 41.14 | 5,497,684 | -0.74(-1.77%) |
Dec 07, 2004 | 42.66 | 42.86 | 41.86 | 41.88 | 3,513,692 | -0.78(-1.83%) |
Dec 06, 2004 | 43.06 | 43.06 | 42.48 | 42.66 | 2,916,827 | -0.40(-0.92%) |
Dec 03, 2004 | 42.80 | 43.08 | 42.55 | 43.06 | 4,310,241 | +0.31(+0.73%) |
Dec 02, 2004 | 42.47 | 42.78 | 42.31 | 42.75 | 3,122,926 | +0.12(+0.29%) |
Dec 01, 2004 | 41.77 | 42.62 | 41.74 | 42.62 | 3,819,248 | +0.88(+2.11%) |
Nov 30, 2004 | 41.65 | 42.11 | 41.64 | 41.74 | 3,151,158 | -0.04(-0.09%) |
Nov 29, 2004 | 42.09 | 42.37 | 41.52 | 41.78 | 3,422,321 | -0.31(-0.74%) |
Nov 26, 2004 | 42.18 | 42.27 | 42.00 | 42.09 | 1,868,622 | -0.08(-0.18%) |
Nov 24, 2004 | 42.34 | 42.47 | 41.89 | 42.17 | 4,146,619 | -0.16(-0.39%) |
Nov 23, 2004 | 42.05 | 42.34 | 41.62 | 42.34 | 4,143,154 | +0.28(+0.67%) |
Nov 22, 2004 | 41.89 | 42.06 | 41.49 | 42.06 | 3,897,273 | +0.16(+0.37%) |
Nov 19, 2004 | 42.74 | 42.74 | 41.90 | 41.90 | 3,741,094 | -0.84(-1.97%) |
Nov 18, 2004 | 42.97 | 43.23 | 42.59 | 42.74 | 3,933,205 | +0.08(+0.18%) |
Nov 17, 2004 | 42.31 | 43.03 | 42.27 | 42.66 | 5,469,965 | +0.58(+1.39%) |
Nov 16, 2004 | 42.08 | 42.20 | 41.86 | 42.08 | 3,531,915 | -0.02(-0.06%) |
Nov 15, 2004 | 41.96 | 42.26 | 41.77 | 42.10 | 4,853,849 | +0.08(+0.19%) |
Nov 12, 2004 | 42.23 | 42.38 | 41.70 | 42.02 | 3,406,921 | -0.29(-0.68%) |
Nov 11, 2004 | 41.62 | 42.33 | 41.62 | 42.31 | 5,275,159 | +0.70(+1.69%) |
Nov 10, 2004 | 41.16 | 41.65 | 41.10 | 41.61 | 5,239,483 | +0.69(+1.70%) |
Nov 09, 2004 | 40.40 | 41.21 | 40.21 | 40.92 | 5,252,188 | +0.34(+0.84%) |
Nov 08, 2004 | 39.86 | 40.89 | 39.79 | 40.57 | 5,166,206 | +0.72(+1.80%) |
Nov 05, 2004 | 39.59 | 40.03 | 39.28 | 39.86 | 5,620,753 | +0.44(+1.11%) |
Nov 04, 2004 | 39.62 | 39.68 | 39.09 | 39.42 | 6,257,017 | -0.44(-1.09%) |
Nov 03, 2004 | 39.74 | 40.60 | 39.69 | 39.86 | 6,995,431 | +0.99(+2.55%) |
Nov 02, 2004 | 39.00 | 39.38 | 38.70 | 38.87 | 3,602,112 | -0.05(-0.14%) |
Nov 01, 2004 | 39.04 | 39.09 | 38.69 | 38.92 | 3,242,273 | +0.04(+0.10%) |
Oct 29, 2004 | 38.94 | 39.13 | 38.81 | 38.88 | 3,490,850 | +0.02(+0.06%) |
Oct 28, 2004 | 39.05 | 39.31 | 38.60 | 38.86 | 5,310,963 | -0.18(-0.46%) |
Oct 27, 2004 | 39.74 | 39.94 | 38.81 | 39.04 | 6,975,668 | +0.09(+0.24%) |
Oct 26, 2004 | 38.04 | 39.09 | 37.91 | 38.95 | 4,979,228 | +0.76(+2.00%) |
Oct 25, 2004 | 38.22 | 38.43 | 37.48 | 38.18 | 5,161,586 | -0.40(-1.03%) |
Oct 22, 2004 | 38.57 | 39.04 | 38.24 | 38.58 | 3,152,313 | -0.04(-0.10%) |
Oct 21, 2004 | 38.14 | 38.95 | 38.03 | 38.62 | 4,753,495 | +0.47(+1.23%) |
Oct 20, 2004 | 38.42 | 38.61 | 37.64 | 38.15 | 4,160,607 | -0.19(-0.51%) |
Oct 19, 2004 | 38.26 | 38.96 | 38.07 | 38.35 | 4,088,614 | -0.30(-0.77%) |
Oct 18, 2004 | 38.61 | 38.83 | 38.38 | 38.64 | 3,951,428 | -0.47(-1.20%) |
Oct 15, 2004 | 39.35 | 39.96 | 39.10 | 39.11 | 4,450,121 | -0.05(-0.12%) |
Oct 14, 2004 | 39.08 | 39.74 | 39.08 | 39.16 | 3,912,287 | +0.02(+0.04%) |
Oct 13, 2004 | 39.52 | 39.81 | 38.90 | 39.14 | 2,916,057 | -0.13(-0.34%) |
Oct 12, 2004 | 39.17 | 39.40 | 38.81 | 39.27 | 3,220,200 | +0.11(+0.28%) |
Oct 11, 2004 | 39.05 | 39.34 | 38.94 | 39.16 | 2,869,473 | +0.12(+0.32%) |
Oct 08, 2004 | 39.83 | 39.93 | 38.88 | 39.04 | 5,071,755 | -0.95(-2.38%) |
Oct 07, 2004 | 40.90 | 40.90 | 39.99 | 39.99 | 2,565,072 | -0.81(-1.99%) |
Oct 06, 2004 | 40.12 | 40.80 | 39.85 | 40.80 | 3,189,914 | +0.68(+1.69%) |
Oct 05, 2004 | 40.52 | 40.57 | 39.97 | 40.12 | 4,366,065 | -0.65(-1.59%) |
Oct 04, 2004 | 40.95 | 41.20 | 39.65 | 40.77 | 6,202,091 | -0.12(-0.30%) |