Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 43.46 | 43.48 | 42.78 | 42.95 | 2,476,212 | -0.37(-0.86%) |
Dec 30, 2004 | 43.59 | 43.59 | 43.27 | 43.32 | 1,350,148 | -0.14(-0.33%) |
Dec 29, 2004 | 43.59 | 43.71 | 43.31 | 43.46 | 2,481,713 | -0.31(-0.72%) |
Dec 28, 2004 | 43.23 | 43.78 | 43.22 | 43.78 | 2,278,963 | +0.75(+1.73%) |
Dec 27, 2004 | 43.30 | 43.49 | 43.03 | 43.03 | 1,186,311 | -0.16(-0.36%) |
Dec 23, 2004 | 43.34 | 43.42 | 43.19 | 43.19 | 1,019,522 | +0.02(+0.05%) |
Dec 22, 2004 | 43.14 | 43.34 | 43.00 | 43.16 | 2,966,248 | +0.39(+0.91%) |
Dec 21, 2004 | 42.67 | 42.84 | 42.60 | 42.78 | 5,200,260 | +0.34(+0.79%) |
Dec 20, 2004 | 42.25 | 42.66 | 42.14 | 42.44 | 2,616,299 | +0.35(+0.83%) |
Dec 17, 2004 | 41.79 | 42.36 | 41.78 | 42.09 | 5,430,787 | +0.49(+1.18%) |
Dec 16, 2004 | 41.47 | 41.88 | 41.29 | 41.60 | 5,967,787 | +0.72(+1.77%) |
Dec 15, 2004 | 41.47 | 41.53 | 40.88 | 40.88 | 3,047,697 | -0.41(-0.99%) |
Dec 14, 2004 | 41.23 | 41.47 | 41.21 | 41.29 | 3,264,671 | +0.10(+0.25%) |
Dec 13, 2004 | 41.09 | 41.33 | 40.83 | 41.18 | 2,846,959 | +0.45(+1.12%) |
Dec 10, 2004 | 40.58 | 40.92 | 40.41 | 40.73 | 1,955,716 | +0.06(+0.15%) |
Dec 09, 2004 | 40.47 | 40.67 | 40.07 | 40.67 | 3,097,211 | -0.15(-0.37%) |
Dec 08, 2004 | 40.65 | 40.82 | 40.48 | 40.82 | 2,539,680 | +0.01(+0.04%) |
Dec 07, 2004 | 41.29 | 41.30 | 40.65 | 40.80 | 3,842,597 | -0.24(-0.58%) |
Dec 06, 2004 | 40.73 | 41.06 | 40.62 | 41.04 | 4,094,190 | +0.34(+0.82%) |
Dec 03, 2004 | 40.65 | 40.90 | 40.41 | 40.71 | 3,516,935 | +0.23(+0.57%) |
Dec 02, 2004 | 40.15 | 40.58 | 40.15 | 40.47 | 3,660,645 | +0.34(+0.85%) |
Dec 01, 2004 | 39.68 | 40.19 | 39.68 | 40.13 | 4,634,277 | +0.63(+1.58%) |
Nov 30, 2004 | 39.62 | 39.69 | 39.33 | 39.51 | 3,824,482 | -0.12(-0.30%) |
Nov 29, 2004 | 39.41 | 39.76 | 39.37 | 39.62 | 2,971,750 | +0.22(+0.57%) |
Nov 26, 2004 | 39.56 | 39.70 | 39.38 | 39.40 | 809,794 | -0.16(-0.40%) |
Nov 24, 2004 | 38.79 | 39.57 | 38.79 | 39.56 | 3,094,124 | +0.83(+2.14%) |
Nov 23, 2004 | 37.91 | 38.74 | 37.91 | 38.73 | 3,975,438 | +0.95(+2.51%) |
Nov 22, 2004 | 37.93 | 37.93 | 37.69 | 37.78 | 3,124,987 | -0.15(-0.39%) |
Nov 19, 2004 | 38.40 | 38.51 | 37.73 | 37.93 | 3,248,569 | -0.45(-1.18%) |
Nov 18, 2004 | 38.61 | 38.73 | 38.12 | 38.39 | 4,121,429 | -0.08(-0.21%) |
Nov 17, 2004 | 39.03 | 39.10 | 38.34 | 38.47 | 3,997,578 | -0.32(-0.83%) |
Nov 16, 2004 | 39.20 | 39.31 | 38.71 | 38.79 | 3,149,945 | -0.42(-1.08%) |
Nov 15, 2004 | 39.87 | 39.92 | 39.13 | 39.22 | 2,573,360 | -0.77(-1.92%) |
Nov 12, 2004 | 39.83 | 39.98 | 39.72 | 39.98 | 4,258,967 | +0.48(+1.23%) |
Nov 11, 2004 | 39.59 | 39.71 | 39.42 | 39.50 | 3,456,821 | +0.30(+0.76%) |
Nov 10, 2004 | 39.13 | 39.57 | 39.08 | 39.20 | 3,519,619 | +0.32(+0.82%) |
Nov 09, 2004 | 38.60 | 39.05 | 38.60 | 38.88 | 2,535,118 | +0.39(+1.01%) |
Nov 08, 2004 | 39.09 | 39.09 | 38.45 | 38.49 | 3,040,988 | -0.63(-1.62%) |
Nov 05, 2004 | 39.30 | 39.39 | 38.99 | 39.13 | 3,017,640 | -0.05(-0.13%) |
Nov 04, 2004 | 38.62 | 39.40 | 38.53 | 39.18 | 2,643,806 | +0.42(+1.10%) |
Nov 03, 2004 | 38.72 | 38.81 | 38.45 | 38.75 | 2,590,133 | +0.27(+0.70%) |
Nov 02, 2004 | 38.28 | 38.69 | 38.24 | 38.48 | 3,583,490 | +0.48(+1.26%) |
Nov 01, 2004 | 37.78 | 38.06 | 37.67 | 38.01 | 2,287,282 | +0.33(+0.87%) |
Oct 29, 2004 | 37.64 | 37.82 | 37.35 | 37.68 | 3,486,878 | -0.07(-0.20%) |
Oct 28, 2004 | 37.81 | 37.81 | 37.51 | 37.75 | 2,744,846 | +0.07(+0.20%) |
Oct 27, 2004 | 37.61 | 37.75 | 37.25 | 37.68 | 3,756,317 | +0.07(+0.20%) |
Oct 26, 2004 | 37.34 | 37.63 | 37.26 | 37.61 | 4,327,132 | +0.28(+0.76%) |
Oct 25, 2004 | 37.00 | 37.36 | 37.00 | 37.32 | 6,755,575 | +0.68(+1.85%) |
Oct 22, 2004 | 37.10 | 37.23 | 36.52 | 36.64 | 3,741,289 | -0.13(-0.36%) |
Oct 21, 2004 | 37.23 | 37.23 | 36.19 | 36.78 | 3,967,387 | -0.29(-0.78%) |
Oct 20, 2004 | 36.17 | 37.09 | 36.17 | 37.07 | 3,874,935 | +0.69(+1.88%) |
Oct 19, 2004 | 36.89 | 37.07 | 36.19 | 36.38 | 3,394,560 | -0.25(-0.67%) |
Oct 18, 2004 | 36.55 | 36.73 | 36.44 | 36.63 | 2,134,180 | +0.13(+0.35%) |
Oct 15, 2004 | 36.59 | 36.79 | 36.45 | 36.50 | 3,263,732 | +0.08(+0.23%) |
Oct 14, 2004 | 36.20 | 36.51 | 36.15 | 36.42 | 2,627,570 | +0.31(+0.85%) |
Oct 13, 2004 | 36.34 | 36.55 | 35.94 | 36.11 | 2,326,330 | -0.04(-0.10%) |
Oct 12, 2004 | 36.18 | 36.23 | 35.86 | 36.15 | 2,660,311 | -0.24(-0.66%) |
Oct 11, 2004 | 36.51 | 36.57 | 36.34 | 36.39 | 1,035,087 | +0.02(+0.06%) |
Oct 08, 2004 | 36.22 | 36.55 | 36.20 | 36.37 | 2,719,217 | -0.07(-0.18%) |
Oct 07, 2004 | 36.59 | 36.62 | 36.39 | 36.44 | 2,124,116 | -0.16(-0.43%) |
Oct 06, 2004 | 36.38 | 36.64 | 36.33 | 36.59 | 3,551,957 | +0.08(+0.22%) |
Oct 05, 2004 | 36.44 | 36.89 | 36.20 | 36.51 | 3,846,488 | -0.03(-0.08%) |
Oct 04, 2004 | 36.29 | 36.55 | 36.03 | 36.54 | 4,524,381 | +0.89(+2.49%) |