Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 55.68 | 55.86 | 55.62 | 55.67 | 4,945,963 | +0.16(+0.28%) |
Dec 30, 2004 | 55.40 | 55.91 | 55.38 | 55.51 | 6,750,676 | +0.07(+0.12%) |
Dec 29, 2004 | 55.24 | 55.61 | 55.23 | 55.45 | 5,836,810 | -0.07(-0.12%) |
Dec 28, 2004 | 55.01 | 55.66 | 54.99 | 55.51 | 7,678,531 | +0.45(+0.82%) |
Dec 27, 2004 | 55.17 | 55.33 | 54.99 | 55.06 | 5,777,668 | -0.12(-0.23%) |
Dec 23, 2004 | 55.06 | 55.34 | 55.06 | 55.19 | 6,357,932 | +0.06(+0.11%) |
Dec 22, 2004 | 54.98 | 55.33 | 54.94 | 55.12 | 8,765,220 | +0.33(+0.61%) |
Dec 21, 2004 | 54.55 | 54.86 | 54.50 | 54.79 | 8,573,451 | +0.27(+0.49%) |
Dec 20, 2004 | 54.41 | 55.10 | 54.41 | 54.53 | 8,446,137 | +0.20(+0.36%) |
Dec 17, 2004 | 54.78 | 55.34 | 54.33 | 54.33 | 15,676,323 | -0.71(-1.28%) |
Dec 16, 2004 | 54.67 | 55.43 | 54.67 | 55.03 | 10,022,428 | +0.07(+0.12%) |
Dec 15, 2004 | 54.73 | 55.18 | 54.67 | 54.97 | 6,931,466 | +0.01(+0.02%) |
Dec 14, 2004 | 54.38 | 55.18 | 54.38 | 54.96 | 7,956,179 | +0.49(+0.89%) |
Dec 13, 2004 | 54.70 | 54.89 | 54.26 | 54.47 | 8,498,550 | -0.12(-0.23%) |
Dec 10, 2004 | 54.27 | 55.34 | 54.27 | 54.59 | 7,416,288 | -0.47(-0.86%) |
Dec 09, 2004 | 54.33 | 55.12 | 54.05 | 55.07 | 10,117,338 | +0.49(+0.89%) |
Dec 08, 2004 | 54.46 | 54.98 | 54.09 | 54.58 | 9,403,740 | +0.31(+0.57%) |
Dec 07, 2004 | 55.18 | 55.49 | 54.21 | 54.27 | 11,469,103 | -0.89(-1.61%) |
Dec 06, 2004 | 54.71 | 55.29 | 54.58 | 55.16 | 9,319,277 | +0.33(+0.61%) |
Dec 03, 2004 | 54.53 | 55.14 | 54.53 | 54.83 | 12,442,465 | +0.75(+1.38%) |
Dec 02, 2004 | 54.02 | 54.66 | 53.93 | 54.08 | 9,123,258 | -0.07(-0.13%) |
Dec 01, 2004 | 53.37 | 54.25 | 53.35 | 54.15 | 10,030,219 | +0.93(+1.74%) |
Nov 30, 2004 | 53.74 | 54.02 | 53.22 | 53.22 | 10,394,632 | -0.71(-1.32%) |
Nov 29, 2004 | 53.62 | 54.43 | 53.62 | 53.93 | 10,092,725 | +0.44(+0.82%) |
Nov 26, 2004 | 53.68 | 53.87 | 53.41 | 53.49 | 3,903,188 | -0.42(-0.78%) |
Nov 24, 2004 | 53.67 | 54.10 | 53.67 | 53.91 | 6,641,246 | +0.10(+0.19%) |
Nov 23, 2004 | 53.48 | 53.86 | 53.40 | 53.81 | 9,791,881 | +0.10(+0.18%) |
Nov 22, 2004 | 53.26 | 53.88 | 53.18 | 53.71 | 10,295,118 | +0.37(+0.70%) |
Nov 19, 2004 | 53.62 | 53.74 | 53.23 | 53.34 | 10,056,071 | -0.37(-0.68%) |
Nov 18, 2004 | 53.85 | 54.05 | 53.67 | 53.71 | 8,244,275 | -0.20(-0.38%) |
Nov 17, 2004 | 53.82 | 54.57 | 53.82 | 53.91 | 11,249,711 | +0.32(+0.60%) |
Nov 16, 2004 | 53.79 | 53.93 | 53.45 | 53.59 | 10,064,925 | -0.58(-1.07%) |
Nov 15, 2004 | 53.70 | 54.22 | 53.54 | 54.17 | 8,654,550 | +0.34(+0.63%) |
Nov 12, 2004 | 53.46 | 53.93 | 53.40 | 53.83 | 8,779,917 | +0.30(+0.56%) |
Nov 11, 2004 | 52.86 | 53.77 | 52.83 | 53.53 | 13,197,852 | +0.67(+1.26%) |
Nov 10, 2004 | 52.48 | 53.26 | 52.48 | 52.87 | 11,081,847 | +0.14(+0.26%) |
Nov 09, 2004 | 52.52 | 53.06 | 52.52 | 52.73 | 7,991,417 | +0.00(+0.00%) |
Nov 08, 2004 | 52.24 | 52.92 | 52.24 | 52.73 | 8,689,433 | +0.05(+0.10%) |
Nov 05, 2004 | 52.18 | 52.81 | 52.18 | 52.68 | 11,878,669 | +0.51(+0.97%) |
Nov 04, 2004 | 51.42 | 52.35 | 51.29 | 52.17 | 12,309,307 | +0.67(+1.29%) |
Nov 03, 2004 | 51.53 | 51.90 | 51.37 | 51.50 | 11,604,031 | +0.41(+0.81%) |
Nov 02, 2004 | 50.57 | 51.52 | 50.54 | 51.09 | 9,541,856 | +0.20(+0.40%) |
Nov 01, 2004 | 50.45 | 51.17 | 50.39 | 50.89 | 9,137,955 | +0.20(+0.40%) |
Oct 29, 2004 | 50.49 | 50.77 | 50.23 | 50.69 | 8,000,979 | +0.14(+0.28%) |
Oct 28, 2004 | 50.71 | 50.96 | 50.51 | 50.54 | 7,483,930 | -0.28(-0.56%) |
Oct 27, 2004 | 50.02 | 50.98 | 49.98 | 50.83 | 10,686,446 | +0.56(+1.12%) |
Oct 26, 2004 | 49.88 | 50.58 | 49.84 | 50.26 | 12,989,616 | +0.32(+0.64%) |
Oct 25, 2004 | 49.34 | 50.21 | 49.31 | 49.94 | 10,224,998 | +0.59(+1.19%) |
Oct 22, 2004 | 49.82 | 49.95 | 49.30 | 49.35 | 10,604,285 | -0.40(-0.81%) |
Oct 21, 2004 | 49.92 | 50.13 | 49.51 | 49.75 | 10,867,768 | -0.41(-0.81%) |
Oct 20, 2004 | 49.95 | 50.37 | 49.86 | 50.16 | 12,265,393 | -0.31(-0.62%) |
Oct 19, 2004 | 49.81 | 50.67 | 49.70 | 50.47 | 24,244,994 | +1.95(+4.02%) |
Oct 18, 2004 | 47.61 | 48.65 | 47.60 | 48.52 | 12,718,343 | +0.60(+1.26%) |
Oct 15, 2004 | 47.88 | 48.14 | 47.78 | 47.92 | 10,497,688 | +0.04(+0.08%) |
Oct 14, 2004 | 47.86 | 47.99 | 47.61 | 47.88 | 7,496,679 | -0.11(-0.24%) |
Oct 13, 2004 | 48.71 | 48.84 | 47.68 | 47.99 | 11,777,738 | -0.58(-1.19%) |
Oct 12, 2004 | 48.58 | 48.68 | 48.33 | 48.57 | 8,192,393 | -0.36(-0.73%) |
Oct 11, 2004 | 49.00 | 49.25 | 48.72 | 48.92 | 5,341,009 | -0.05(-0.09%) |
Oct 08, 2004 | 49.38 | 49.65 | 48.86 | 48.97 | 7,242,227 | -0.40(-0.81%) |
Oct 07, 2004 | 49.72 | 49.75 | 49.36 | 49.37 | 5,448,315 | -0.35(-0.70%) |
Oct 06, 2004 | 49.21 | 49.75 | 49.19 | 49.72 | 7,055,239 | +0.41(+0.82%) |
Oct 05, 2004 | 49.67 | 49.71 | 49.21 | 49.31 | 9,120,425 | +0.09(+0.18%) |
Oct 04, 2004 | 49.13 | 49.75 | 48.97 | 49.22 | 8,856,057 | +0.25(+0.51%) |