Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 44.71 | 46.24 | 44.47 | 45.79 | 3,267,181 | +1.08(+2.42%) |
Dec 30, 2004 | 46.46 | 47.09 | 44.49 | 44.71 | 7,222,361 | -2.59(-5.48%) |
Dec 29, 2004 | 47.62 | 47.69 | 47.13 | 47.30 | 1,542,652 | -0.44(-0.92%) |
Dec 28, 2004 | 47.04 | 47.76 | 46.91 | 47.74 | 1,907,077 | +0.74(+1.58%) |
Dec 27, 2004 | 47.22 | 47.93 | 46.93 | 47.00 | 1,382,824 | -0.22(-0.47%) |
Dec 23, 2004 | 47.50 | 48.01 | 47.09 | 47.22 | 1,681,326 | -0.27(-0.56%) |
Dec 22, 2004 | 48.02 | 48.07 | 47.30 | 47.49 | 4,409,816 | -0.22(-0.47%) |
Dec 21, 2004 | 46.91 | 48.30 | 46.26 | 47.71 | 4,016,066 | +1.27(+2.73%) |
Dec 20, 2004 | 47.00 | 47.47 | 46.16 | 46.44 | 3,509,721 | -0.38(-0.80%) |
Dec 17, 2004 | 45.96 | 46.86 | 45.83 | 46.82 | 3,057,211 | +0.87(+1.89%) |
Dec 16, 2004 | 46.02 | 46.86 | 45.56 | 45.95 | 4,080,199 | -0.06(-0.14%) |
Dec 15, 2004 | 44.18 | 46.17 | 43.80 | 46.01 | 4,732,829 | +1.96(+4.44%) |
Dec 14, 2004 | 44.68 | 45.11 | 43.84 | 44.06 | 2,908,799 | -0.81(-1.81%) |
Dec 13, 2004 | 43.78 | 45.12 | 43.57 | 44.87 | 4,036,660 | +2.14(+5.00%) |
Dec 10, 2004 | 42.47 | 43.55 | 42.22 | 42.73 | 3,519,570 | +0.28(+0.65%) |
Dec 09, 2004 | 42.06 | 42.59 | 41.58 | 42.46 | 4,913,139 | +0.36(+0.85%) |
Dec 08, 2004 | 42.58 | 42.58 | 41.23 | 42.10 | 5,336,213 | -0.59(-1.38%) |
Dec 07, 2004 | 44.76 | 44.76 | 42.53 | 42.69 | 5,365,985 | -2.21(-4.92%) |
Dec 06, 2004 | 44.86 | 45.53 | 44.47 | 44.90 | 5,643,333 | -0.70(-1.53%) |
Dec 03, 2004 | 44.36 | 45.75 | 44.18 | 45.59 | 4,697,237 | +0.96(+2.16%) |
Dec 02, 2004 | 45.17 | 45.75 | 42.97 | 44.63 | 9,770,093 | -2.03(-4.35%) |
Dec 01, 2004 | 46.78 | 46.91 | 46.25 | 46.66 | 3,752,373 | -0.12(-0.27%) |
Nov 30, 2004 | 46.13 | 47.04 | 46.01 | 46.78 | 4,695,559 | +0.59(+1.28%) |
Nov 29, 2004 | 46.15 | 46.42 | 44.99 | 46.19 | 6,681,879 | +0.40(+0.88%) |
Nov 26, 2004 | 43.51 | 45.97 | 43.50 | 45.79 | 4,099,114 | +2.95(+6.88%) |
Nov 24, 2004 | 42.97 | 43.31 | 42.54 | 42.84 | 3,101,421 | -0.13(-0.29%) |
Nov 23, 2004 | 44.64 | 44.64 | 42.17 | 42.97 | 5,648,146 | -0.81(-1.86%) |
Nov 22, 2004 | 41.84 | 43.78 | 41.64 | 43.78 | 5,840,656 | +1.83(+4.37%) |
Nov 19, 2004 | 41.19 | 42.06 | 41.16 | 41.95 | 6,232,615 | +0.76(+1.84%) |
Nov 18, 2004 | 41.69 | 41.69 | 40.83 | 41.19 | 4,178,468 | -0.25(-0.60%) |
Nov 17, 2004 | 42.46 | 42.46 | 41.14 | 41.44 | 4,672,054 | +0.93(+2.29%) |
Nov 16, 2004 | 40.64 | 40.89 | 40.30 | 40.51 | 2,400,439 | -0.44(-1.07%) |
Nov 15, 2004 | 41.01 | 41.48 | 40.68 | 40.95 | 4,267,896 | +0.21(+0.53%) |
Nov 12, 2004 | 39.40 | 40.82 | 39.15 | 40.73 | 3,639,777 | +1.78(+4.56%) |
Nov 11, 2004 | 38.96 | 39.11 | 38.15 | 38.95 | 3,951,598 | -0.01(-0.02%) |
Nov 10, 2004 | 39.54 | 40.35 | 38.62 | 38.96 | 4,962,274 | -0.36(-0.91%) |
Nov 09, 2004 | 38.63 | 39.60 | 38.20 | 39.32 | 4,703,393 | +0.93(+2.42%) |
Nov 08, 2004 | 37.97 | 38.97 | 37.30 | 38.39 | 9,915,035 | +2.29(+6.33%) |
Nov 05, 2004 | 36.56 | 36.99 | 35.60 | 36.10 | 2,541,352 | -0.46(-1.25%) |
Nov 04, 2004 | 35.59 | 36.70 | 35.46 | 36.56 | 4,557,668 | +1.15(+3.25%) |
Nov 03, 2004 | 35.74 | 36.01 | 35.07 | 35.41 | 5,647,363 | +0.95(+2.75%) |
Nov 02, 2004 | 34.43 | 35.10 | 33.98 | 34.46 | 4,942,687 | +1.05(+3.16%) |
Nov 01, 2004 | 32.95 | 33.41 | 32.70 | 33.41 | 2,345,820 | +0.60(+1.82%) |
Oct 29, 2004 | 32.39 | 33.02 | 32.39 | 32.81 | 2,872,088 | +0.53(+1.63%) |
Oct 28, 2004 | 31.99 | 33.11 | 31.76 | 32.28 | 6,399,717 | -0.94(-2.82%) |
Oct 27, 2004 | 33.34 | 33.41 | 32.62 | 33.22 | 6,551,039 | -0.24(-0.72%) |
Oct 26, 2004 | 32.97 | 33.50 | 31.60 | 33.46 | 6,146,433 | +1.43(+4.46%) |
Oct 25, 2004 | 32.13 | 32.52 | 31.40 | 32.03 | 7,683,713 | +2.00(+6.66%) |
Oct 22, 2004 | 31.18 | 31.18 | 29.98 | 30.03 | 2,651,038 | -0.45(-1.47%) |
Oct 21, 2004 | 29.78 | 30.67 | 28.70 | 30.48 | 4,505,063 | +0.70(+2.34%) |
Oct 20, 2004 | 29.22 | 30.75 | 29.22 | 29.78 | 5,065,804 | +0.40(+1.37%) |
Oct 19, 2004 | 31.32 | 31.41 | 28.89 | 29.38 | 7,008,809 | -1.65(-5.33%) |
Oct 18, 2004 | 30.83 | 31.49 | 30.82 | 31.03 | 3,736,032 | -0.88(-2.77%) |
Oct 15, 2004 | 31.82 | 32.34 | 31.65 | 31.91 | 3,698,313 | +0.10(+0.31%) |
Oct 14, 2004 | 31.84 | 32.07 | 31.48 | 31.82 | 4,580,053 | -0.06(-0.20%) |
Oct 13, 2004 | 33.19 | 33.19 | 31.27 | 31.88 | 7,684,384 | -1.59(-4.75%) |
Oct 12, 2004 | 34.31 | 34.31 | 33.34 | 33.47 | 4,761,146 | -1.14(-3.30%) |
Oct 11, 2004 | 35.15 | 35.58 | 34.51 | 34.61 | 2,719,312 | -0.22(-0.64%) |
Oct 08, 2004 | 35.77 | 37.08 | 34.49 | 34.84 | 4,983,316 | -1.45(-3.99%) |
Oct 07, 2004 | 37.26 | 37.30 | 36.14 | 36.28 | 3,806,544 | -0.97(-2.61%) |
Oct 06, 2004 | 36.27 | 37.39 | 36.01 | 37.26 | 4,388,438 | +1.08(+2.99%) |
Oct 05, 2004 | 36.01 | 36.89 | 35.82 | 36.18 | 4,022,334 | -0.23(-0.64%) |
Oct 04, 2004 | 34.27 | 36.70 | 34.27 | 36.41 | 6,962,137 | +2.14(+6.23%) |