Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 37.82 | 38.16 | 37.79 | 37.97 | 6,619,416 | +0.02(+0.06%) |
Dec 30, 2004 | 37.90 | 38.11 | 37.86 | 37.95 | 6,965,064 | +0.08(+0.21%) |
Dec 29, 2004 | 37.79 | 38.01 | 37.79 | 37.87 | 7,172,478 | -0.09(-0.23%) |
Dec 28, 2004 | 37.66 | 37.99 | 37.66 | 37.95 | 6,080,339 | +0.25(+0.66%) |
Dec 27, 2004 | 37.67 | 37.91 | 37.67 | 37.70 | 5,298,949 | -0.03(-0.09%) |
Dec 23, 2004 | 37.87 | 37.96 | 37.70 | 37.74 | 6,424,378 | -0.08(-0.21%) |
Dec 22, 2004 | 37.43 | 37.89 | 37.36 | 37.82 | 11,097,745 | +0.40(+1.06%) |
Dec 21, 2004 | 36.98 | 37.53 | 36.81 | 37.42 | 9,226,072 | +0.64(+1.74%) |
Dec 20, 2004 | 36.77 | 37.13 | 36.59 | 36.78 | 10,868,303 | +0.26(+0.71%) |
Dec 17, 2004 | 36.85 | 37.29 | 36.52 | 36.52 | 20,900,762 | -0.72(-1.93%) |
Dec 16, 2004 | 37.02 | 37.28 | 36.97 | 37.24 | 11,768,374 | +0.13(+0.35%) |
Dec 15, 2004 | 36.98 | 37.19 | 36.97 | 37.11 | 10,976,836 | +0.08(+0.22%) |
Dec 14, 2004 | 37.02 | 37.15 | 36.90 | 37.03 | 11,149,722 | -0.10(-0.28%) |
Dec 13, 2004 | 37.17 | 37.28 | 37.01 | 37.14 | 12,044,843 | +0.06(+0.17%) |
Dec 10, 2004 | 37.13 | 37.31 | 36.97 | 37.07 | 8,144,080 | -0.26(-0.69%) |
Dec 09, 2004 | 37.20 | 37.37 | 37.02 | 37.33 | 7,675,295 | +0.07(+0.20%) |
Dec 08, 2004 | 37.21 | 37.36 | 36.97 | 37.26 | 9,698,445 | +0.21(+0.57%) |
Dec 07, 2004 | 37.44 | 37.66 | 37.00 | 37.05 | 10,252,002 | -0.53(-1.40%) |
Dec 06, 2004 | 37.23 | 37.61 | 37.21 | 37.57 | 7,518,745 | +0.15(+0.39%) |
Dec 03, 2004 | 37.31 | 37.58 | 37.18 | 37.43 | 8,946,014 | -0.08(-0.22%) |
Dec 02, 2004 | 37.50 | 37.78 | 37.37 | 37.51 | 8,382,680 | -0.14(-0.36%) |
Dec 01, 2004 | 37.01 | 37.66 | 37.01 | 37.65 | 13,341,302 | +0.26(+0.69%) |
Nov 30, 2004 | 37.28 | 37.53 | 37.17 | 37.39 | 11,055,544 | -0.06(-0.15%) |
Nov 29, 2004 | 37.37 | 37.66 | 37.17 | 37.44 | 9,544,617 | -0.11(-0.28%) |
Nov 26, 2004 | 37.46 | 37.72 | 37.39 | 37.55 | 2,990,791 | +0.01(+0.02%) |
Nov 24, 2004 | 37.33 | 37.70 | 37.33 | 37.54 | 8,805,923 | +0.05(+0.13%) |
Nov 23, 2004 | 37.19 | 37.52 | 37.18 | 37.49 | 10,328,606 | +0.11(+0.30%) |
Nov 22, 2004 | 36.85 | 37.44 | 36.85 | 37.38 | 11,170,265 | +0.33(+0.89%) |
Nov 19, 2004 | 37.30 | 37.38 | 36.85 | 37.05 | 16,018,498 | -0.45(-1.21%) |
Nov 18, 2004 | 37.33 | 37.72 | 37.28 | 37.50 | 13,001,471 | -0.15(-0.39%) |
Nov 17, 2004 | 37.99 | 38.19 | 37.46 | 37.65 | 11,472,228 | -0.15(-0.38%) |
Nov 16, 2004 | 38.24 | 38.29 | 37.61 | 37.79 | 11,933,092 | -0.45(-1.18%) |
Nov 15, 2004 | 38.13 | 38.36 | 38.07 | 38.24 | 9,344,134 | -0.09(-0.23%) |
Nov 12, 2004 | 37.95 | 38.36 | 37.84 | 38.33 | 9,300,325 | +0.27(+0.70%) |
Nov 11, 2004 | 37.57 | 38.18 | 37.55 | 38.07 | 11,170,637 | +0.71(+1.90%) |
Nov 10, 2004 | 37.28 | 37.68 | 37.17 | 37.36 | 8,826,342 | +0.24(+0.65%) |
Nov 09, 2004 | 37.33 | 37.37 | 37.02 | 37.11 | 8,690,954 | -0.03(-0.09%) |
Nov 08, 2004 | 37.11 | 37.53 | 36.94 | 37.15 | 8,653,085 | +0.02(+0.04%) |
Nov 05, 2004 | 37.37 | 37.53 | 37.06 | 37.13 | 12,054,125 | -0.24(-0.65%) |
Nov 04, 2004 | 36.89 | 37.46 | 36.79 | 37.37 | 11,273,106 | +0.49(+1.34%) |
Nov 03, 2004 | 36.96 | 37.13 | 36.77 | 36.88 | 11,989,401 | +0.38(+1.04%) |
Nov 02, 2004 | 36.05 | 36.85 | 36.05 | 36.50 | 9,769,109 | +0.05(+0.13%) |
Nov 01, 2004 | 36.30 | 36.51 | 36.22 | 36.45 | 10,177,501 | +0.26(+0.71%) |
Oct 29, 2004 | 36.06 | 36.28 | 36.01 | 36.19 | 12,443,335 | +0.22(+0.61%) |
Oct 28, 2004 | 35.63 | 36.18 | 35.63 | 35.97 | 9,009,376 | +0.13(+0.36%) |
Oct 27, 2004 | 35.36 | 35.96 | 35.27 | 35.84 | 10,522,902 | +0.40(+1.12%) |
Oct 26, 2004 | 35.25 | 35.51 | 35.17 | 35.45 | 10,686,011 | +0.20(+0.57%) |
Oct 25, 2004 | 35.27 | 35.27 | 34.70 | 35.25 | 12,898,506 | -0.15(-0.41%) |
Oct 22, 2004 | 35.39 | 35.86 | 35.34 | 35.39 | 9,479,646 | -0.09(-0.25%) |
Oct 21, 2004 | 35.45 | 35.82 | 34.92 | 35.48 | 13,472,111 | +0.15(+0.43%) |
Oct 20, 2004 | 35.84 | 35.85 | 34.93 | 35.33 | 16,101,290 | -0.52(-1.44%) |
Oct 19, 2004 | 36.36 | 36.56 | 35.44 | 35.84 | 15,917,637 | -0.50(-1.38%) |
Oct 18, 2004 | 36.15 | 36.40 | 36.09 | 36.35 | 9,544,989 | -0.01(-0.02%) |
Oct 15, 2004 | 35.96 | 36.43 | 35.83 | 36.35 | 15,970,605 | +0.64(+1.79%) |
Oct 14, 2004 | 36.20 | 36.45 | 35.58 | 35.72 | 16,937,998 | -0.65(-1.80%) |
Oct 13, 2004 | 36.79 | 36.92 | 36.20 | 36.37 | 9,656,987 | -0.42(-1.14%) |
Oct 12, 2004 | 36.36 | 36.83 | 36.36 | 36.79 | 10,317,840 | +0.10(+0.26%) |
Oct 11, 2004 | 36.60 | 36.75 | 36.51 | 36.69 | 5,404,635 | +0.22(+0.60%) |
Oct 08, 2004 | 36.66 | 36.83 | 36.38 | 36.48 | 7,571,217 | -0.23(-0.64%) |
Oct 07, 2004 | 36.56 | 36.71 | 36.32 | 36.71 | 9,191,544 | +0.15(+0.40%) |
Oct 06, 2004 | 36.30 | 36.66 | 36.22 | 36.56 | 11,471,857 | +0.43(+1.18%) |
Oct 05, 2004 | 35.97 | 36.28 | 35.92 | 36.14 | 9,918,482 | +0.30(+0.83%) |
Oct 04, 2004 | 35.87 | 36.10 | 35.76 | 35.84 | 8,422,653 | +0.15(+0.43%) |