Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.20 | 39.59 | 39.17 | 39.39 | 3,453,235 | +0.19(+0.49%) |
Dec 30, 2004 | 39.19 | 39.70 | 39.19 | 39.19 | 3,511,172 | +0.01(+0.02%) |
Dec 29, 2004 | 38.91 | 39.20 | 38.85 | 39.19 | 4,238,132 | +0.01(+0.04%) |
Dec 28, 2004 | 38.84 | 39.32 | 38.82 | 39.17 | 3,826,372 | +0.26(+0.67%) |
Dec 27, 2004 | 39.14 | 39.53 | 38.91 | 38.91 | 4,151,720 | -0.16(-0.40%) |
Dec 23, 2004 | 38.80 | 39.51 | 38.73 | 39.07 | 6,081,118 | -0.01(-0.02%) |
Dec 22, 2004 | 38.52 | 39.21 | 38.50 | 39.07 | 4,781,978 | +0.41(+1.06%) |
Dec 21, 2004 | 37.60 | 38.82 | 37.48 | 38.66 | 10,075,944 | +0.60(+1.58%) |
Dec 20, 2004 | 38.82 | 39.00 | 37.99 | 38.06 | 7,843,047 | -0.33(-0.85%) |
Dec 17, 2004 | 38.13 | 38.93 | 38.13 | 38.39 | 9,306,412 | -0.53(-1.35%) |
Dec 16, 2004 | 38.98 | 39.31 | 38.65 | 38.91 | 8,031,941 | -0.48(-1.22%) |
Dec 15, 2004 | 38.99 | 39.66 | 38.97 | 39.39 | 7,559,002 | +0.58(+1.50%) |
Dec 14, 2004 | 38.45 | 39.19 | 38.43 | 38.81 | 10,152,770 | +0.22(+0.57%) |
Dec 13, 2004 | 38.31 | 38.59 | 38.12 | 38.59 | 7,022,486 | +0.50(+1.30%) |
Dec 10, 2004 | 37.92 | 38.16 | 37.24 | 38.09 | 8,374,911 | +0.84(+2.27%) |
Dec 09, 2004 | 37.34 | 37.44 | 36.82 | 37.25 | 6,239,986 | -0.09(-0.23%) |
Dec 08, 2004 | 37.56 | 37.82 | 37.23 | 37.34 | 5,262,953 | -0.01(-0.02%) |
Dec 07, 2004 | 37.95 | 38.31 | 37.25 | 37.34 | 6,990,910 | -0.45(-1.18%) |
Dec 06, 2004 | 37.65 | 38.09 | 37.31 | 37.79 | 5,705,585 | +0.14(+0.38%) |
Dec 03, 2004 | 36.81 | 37.70 | 36.71 | 37.65 | 7,564,076 | +0.66(+1.78%) |
Dec 02, 2004 | 36.68 | 37.29 | 36.68 | 36.99 | 6,026,423 | +0.11(+0.31%) |
Dec 01, 2004 | 36.18 | 36.92 | 36.18 | 36.87 | 7,880,685 | +0.87(+2.42%) |
Nov 30, 2004 | 36.21 | 36.33 | 35.77 | 36.00 | 7,391,252 | -0.27(-0.74%) |
Nov 29, 2004 | 36.53 | 36.66 | 35.94 | 36.27 | 6,411,964 | +0.01(+0.02%) |
Nov 26, 2004 | 36.28 | 36.58 | 36.24 | 36.26 | 2,141,127 | -0.16(-0.45%) |
Nov 24, 2004 | 36.71 | 36.74 | 36.26 | 36.43 | 5,780,861 | -0.11(-0.29%) |
Nov 23, 2004 | 36.68 | 36.75 | 36.24 | 36.53 | 5,577,024 | -0.32(-0.87%) |
Nov 22, 2004 | 37.03 | 37.03 | 36.50 | 36.85 | 5,078,288 | -0.22(-0.59%) |
Nov 19, 2004 | 38.13 | 38.14 | 36.95 | 37.07 | 5,469,327 | -0.94(-2.46%) |
Nov 18, 2004 | 37.81 | 38.13 | 37.45 | 38.01 | 4,526,548 | +0.25(+0.66%) |
Nov 17, 2004 | 37.62 | 38.29 | 37.53 | 37.76 | 7,357,703 | +0.51(+1.37%) |
Nov 16, 2004 | 37.56 | 37.62 | 37.12 | 37.25 | 5,190,778 | -0.49(-1.30%) |
Nov 15, 2004 | 37.70 | 37.92 | 37.42 | 37.74 | 5,625,235 | +0.05(+0.13%) |
Nov 12, 2004 | 37.22 | 37.70 | 36.90 | 37.69 | 6,140,041 | +0.70(+1.88%) |
Nov 11, 2004 | 36.69 | 37.17 | 36.46 | 36.99 | 6,280,020 | +0.42(+1.14%) |
Nov 10, 2004 | 36.90 | 36.99 | 36.58 | 36.58 | 6,603,959 | -0.31(-0.85%) |
Nov 09, 2004 | 37.39 | 37.51 | 36.89 | 36.89 | 7,139,065 | -0.66(-1.76%) |
Nov 08, 2004 | 37.68 | 37.82 | 37.12 | 37.55 | 5,457,204 | -0.58(-1.53%) |
Nov 05, 2004 | 38.22 | 38.31 | 37.46 | 38.13 | 6,589,299 | -0.02(-0.06%) |
Nov 04, 2004 | 37.46 | 38.15 | 37.12 | 38.15 | 7,374,618 | +0.61(+1.62%) |
Nov 03, 2004 | 37.60 | 37.92 | 37.15 | 37.54 | 7,765,798 | +0.55(+1.48%) |
Nov 02, 2004 | 37.07 | 37.56 | 36.85 | 36.99 | 8,065,350 | -0.03(-0.08%) |
Nov 01, 2004 | 36.39 | 37.02 | 36.33 | 37.02 | 5,909,280 | +0.78(+2.15%) |
Oct 29, 2004 | 36.68 | 36.95 | 36.09 | 36.24 | 7,590,014 | -0.52(-1.43%) |
Oct 28, 2004 | 36.34 | 37.13 | 36.21 | 36.77 | 7,386,178 | +0.43(+1.19%) |
Oct 27, 2004 | 34.94 | 36.53 | 34.76 | 36.34 | 8,365,043 | +1.40(+4.00%) |
Oct 26, 2004 | 34.26 | 35.15 | 34.26 | 34.94 | 5,573,500 | +0.83(+2.43%) |
Oct 25, 2004 | 34.10 | 34.32 | 33.84 | 34.11 | 4,297,902 | -0.17(-0.50%) |
Oct 22, 2004 | 34.44 | 34.90 | 34.26 | 34.28 | 4,359,927 | -0.27(-0.78%) |
Oct 21, 2004 | 33.84 | 34.55 | 33.81 | 34.55 | 5,481,872 | +0.64(+1.88%) |
Oct 20, 2004 | 34.21 | 34.23 | 33.55 | 33.91 | 5,383,056 | -0.30(-0.87%) |
Oct 19, 2004 | 34.87 | 35.10 | 34.20 | 34.21 | 7,315,413 | -0.44(-1.27%) |
Oct 18, 2004 | 33.66 | 34.70 | 33.66 | 34.65 | 5,034,025 | +0.43(+1.24%) |
Oct 15, 2004 | 33.87 | 34.55 | 33.75 | 34.22 | 5,985,684 | +0.67(+1.99%) |
Oct 14, 2004 | 34.36 | 34.45 | 33.53 | 33.55 | 7,011,491 | -0.74(-2.17%) |
Oct 13, 2004 | 34.82 | 34.92 | 34.14 | 34.30 | 5,790,869 | -0.39(-1.12%) |
Oct 12, 2004 | 34.12 | 35.08 | 34.12 | 34.69 | 6,793,135 | +0.07(+0.20%) |
Oct 11, 2004 | 34.17 | 34.82 | 34.17 | 34.62 | 3,314,666 | +0.35(+1.04%) |
Oct 08, 2004 | 34.48 | 34.97 | 34.21 | 34.26 | 6,872,922 | -0.40(-1.17%) |
Oct 07, 2004 | 35.08 | 35.11 | 34.58 | 34.67 | 5,970,319 | -0.41(-1.17%) |
Oct 06, 2004 | 34.76 | 35.38 | 34.75 | 35.08 | 6,986,399 | -0.05(-0.14%) |
Oct 05, 2004 | 35.74 | 35.82 | 35.03 | 35.13 | 6,271,844 | -0.77(-2.13%) |
Oct 04, 2004 | 36.18 | 36.43 | 35.68 | 35.90 | 6,922,401 | +0.03(+0.08%) |