Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 54.95 | 55.03 | 54.70 | 54.81 | 1,865,930 | -0.04(-0.07%) |
Dec 30, 2004 | 55.06 | 55.19 | 54.85 | 54.85 | 1,356,728 | -0.13(-0.23%) |
Dec 29, 2004 | 55.15 | 55.18 | 54.96 | 54.98 | 1,588,878 | -0.10(-0.17%) |
Dec 28, 2004 | 54.76 | 55.15 | 54.74 | 55.08 | 2,358,606 | +0.38(+0.69%) |
Dec 27, 2004 | 55.60 | 55.72 | 54.70 | 54.70 | 3,131,607 | -0.90(-1.62%) |
Dec 23, 2004 | 55.74 | 55.86 | 55.48 | 55.60 | 2,718,758 | -0.01(-0.02%) |
Dec 22, 2004 | 55.53 | 55.77 | 55.39 | 55.61 | 2,930,795 | +0.14(+0.25%) |
Dec 21, 2004 | 55.16 | 55.57 | 55.01 | 55.47 | 2,991,132 | +0.58(+1.05%) |
Dec 20, 2004 | 55.30 | 55.62 | 54.78 | 54.89 | 4,104,485 | -0.21(-0.37%) |
Dec 17, 2004 | 54.61 | 55.42 | 54.61 | 55.10 | 6,188,534 | +0.00(+0.00%) |
Dec 16, 2004 | 55.03 | 55.33 | 54.85 | 55.10 | 4,692,266 | -0.22(-0.41%) |
Dec 15, 2004 | 55.42 | 55.63 | 55.00 | 55.32 | 4,350,979 | -0.33(-0.59%) |
Dec 14, 2004 | 55.99 | 56.00 | 55.38 | 55.65 | 3,348,010 | -0.38(-0.68%) |
Dec 13, 2004 | 55.96 | 56.08 | 55.67 | 56.03 | 3,121,629 | +0.47(+0.85%) |
Dec 10, 2004 | 57.15 | 57.15 | 55.54 | 55.55 | 3,848,014 | -0.59(-1.05%) |
Dec 09, 2004 | 55.81 | 56.25 | 55.60 | 56.14 | 4,327,905 | +0.32(+0.57%) |
Dec 08, 2004 | 55.42 | 55.86 | 55.33 | 55.82 | 4,598,408 | +0.73(+1.33%) |
Dec 07, 2004 | 55.16 | 55.62 | 54.99 | 55.09 | 3,645,019 | +0.00(+0.00%) |
Dec 06, 2004 | 54.92 | 55.22 | 54.84 | 55.09 | 3,804,982 | +0.17(+0.30%) |
Dec 03, 2004 | 54.90 | 55.18 | 54.60 | 54.92 | 3,984,747 | +0.03(+0.05%) |
Dec 02, 2004 | 54.52 | 55.13 | 54.47 | 54.90 | 4,448,579 | +0.15(+0.28%) |
Dec 01, 2004 | 54.11 | 54.74 | 53.88 | 54.74 | 5,375,775 | +0.77(+1.43%) |
Nov 30, 2004 | 53.88 | 54.12 | 53.81 | 53.97 | 4,060,207 | +0.09(+0.17%) |
Nov 29, 2004 | 53.97 | 54.32 | 53.37 | 53.88 | 4,617,429 | +0.24(+0.44%) |
Nov 26, 2004 | 53.68 | 53.80 | 53.40 | 53.65 | 842,537 | +0.08(+0.16%) |
Nov 24, 2004 | 53.68 | 53.74 | 53.46 | 53.56 | 3,010,309 | -0.19(-0.35%) |
Nov 23, 2004 | 53.81 | 53.92 | 53.34 | 53.75 | 3,706,291 | -0.06(-0.12%) |
Nov 22, 2004 | 53.29 | 53.90 | 53.24 | 53.81 | 2,572,046 | +0.53(+0.99%) |
Nov 19, 2004 | 53.62 | 53.73 | 52.79 | 53.29 | 3,500,802 | -0.31(-0.59%) |
Nov 18, 2004 | 53.62 | 53.74 | 53.24 | 53.60 | 2,363,439 | +0.14(+0.26%) |
Nov 17, 2004 | 53.17 | 53.81 | 53.17 | 53.46 | 2,716,107 | +0.38(+0.73%) |
Nov 16, 2004 | 53.71 | 53.71 | 52.93 | 53.08 | 3,553,344 | -0.64(-1.18%) |
Nov 15, 2004 | 54.23 | 54.24 | 53.55 | 53.71 | 3,256,335 | -0.52(-0.96%) |
Nov 12, 2004 | 53.81 | 54.29 | 53.58 | 54.23 | 4,295,787 | +0.44(+0.81%) |
Nov 11, 2004 | 53.22 | 53.91 | 53.15 | 53.79 | 3,721,415 | +0.77(+1.45%) |
Nov 10, 2004 | 53.10 | 53.21 | 52.54 | 53.02 | 4,323,695 | +0.28(+0.52%) |
Nov 09, 2004 | 53.17 | 53.17 | 52.38 | 52.75 | 2,762,101 | -0.04(-0.07%) |
Nov 08, 2004 | 52.56 | 52.81 | 52.41 | 52.79 | 4,112,905 | +0.35(+0.66%) |
Nov 05, 2004 | 52.56 | 52.56 | 52.04 | 52.44 | 3,703,953 | +0.13(+0.26%) |
Nov 04, 2004 | 51.25 | 52.42 | 51.16 | 52.31 | 5,534,960 | +1.12(+2.19%) |
Nov 03, 2004 | 51.29 | 51.31 | 50.93 | 51.18 | 4,390,113 | +0.51(+1.00%) |
Nov 02, 2004 | 50.19 | 51.09 | 50.09 | 50.68 | 5,730,315 | +0.20(+0.39%) |
Nov 01, 2004 | 50.77 | 50.83 | 50.36 | 50.48 | 3,033,228 | -0.31(-0.61%) |
Oct 29, 2004 | 50.66 | 50.86 | 50.52 | 50.79 | 4,092,324 | +0.16(+0.32%) |
Oct 28, 2004 | 50.57 | 50.72 | 50.18 | 50.63 | 2,691,941 | -0.01(-0.03%) |
Oct 27, 2004 | 50.08 | 50.72 | 49.84 | 50.64 | 4,274,895 | +0.35(+0.69%) |
Oct 26, 2004 | 49.71 | 50.29 | 49.30 | 50.29 | 3,864,072 | +0.78(+1.57%) |
Oct 25, 2004 | 49.00 | 49.61 | 48.84 | 49.52 | 3,186,488 | +0.46(+0.93%) |
Oct 22, 2004 | 50.06 | 50.21 | 48.87 | 49.06 | 3,709,410 | -1.00(-2.00%) |
Oct 21, 2004 | 49.32 | 50.35 | 49.23 | 50.06 | 5,609,640 | +0.16(+0.32%) |
Oct 20, 2004 | 49.74 | 50.14 | 49.42 | 49.90 | 3,805,762 | +0.06(+0.12%) |
Oct 19, 2004 | 50.32 | 50.41 | 49.61 | 49.84 | 3,274,265 | -0.47(-0.94%) |
Oct 18, 2004 | 49.64 | 50.40 | 49.64 | 50.32 | 4,068,158 | +0.46(+0.91%) |
Oct 15, 2004 | 49.13 | 49.90 | 49.04 | 49.86 | 4,840,537 | +0.99(+2.02%) |
Oct 14, 2004 | 48.84 | 49.27 | 48.84 | 48.87 | 3,053,029 | -0.13(-0.26%) |
Oct 13, 2004 | 49.28 | 49.61 | 48.81 | 49.00 | 5,404,931 | -0.19(-0.38%) |
Oct 12, 2004 | 48.75 | 49.33 | 48.59 | 49.19 | 4,550,076 | +0.25(+0.51%) |
Oct 11, 2004 | 49.04 | 49.07 | 48.74 | 48.94 | 1,763,653 | +0.17(+0.36%) |
Oct 08, 2004 | 49.02 | 49.16 | 48.59 | 48.77 | 2,374,197 | -0.26(-0.52%) |
Oct 07, 2004 | 49.37 | 49.37 | 48.93 | 49.02 | 2,721,408 | -0.48(-0.97%) |
Oct 06, 2004 | 49.52 | 49.77 | 49.18 | 49.50 | 3,468,996 | +0.13(+0.27%) |
Oct 05, 2004 | 49.56 | 49.56 | 49.18 | 49.37 | 2,816,201 | -0.19(-0.39%) |
Oct 04, 2004 | 49.36 | 49.77 | 49.32 | 49.56 | 5,655,634 | +0.33(+0.66%) |