Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.83 | 39.93 | 39.49 | 39.70 | 1,952,047 | -0.27(-0.68%) |
Dec 30, 2004 | 39.23 | 39.98 | 39.21 | 39.97 | 1,525,632 | +0.74(+1.88%) |
Dec 29, 2004 | 39.08 | 39.32 | 39.02 | 39.23 | 1,560,641 | -0.09(-0.23%) |
Dec 28, 2004 | 38.66 | 39.34 | 38.66 | 39.32 | 1,642,233 | +0.53(+1.36%) |
Dec 27, 2004 | 38.96 | 39.24 | 38.72 | 38.80 | 1,021,140 | -0.12(-0.30%) |
Dec 23, 2004 | 38.63 | 39.25 | 38.54 | 38.91 | 2,172,359 | +0.29(+0.76%) |
Dec 22, 2004 | 38.57 | 38.91 | 38.29 | 38.62 | 5,796,376 | -1.32(-3.30%) |
Dec 21, 2004 | 39.64 | 40.11 | 39.64 | 39.94 | 2,276,949 | +0.29(+0.74%) |
Dec 20, 2004 | 39.43 | 39.83 | 38.78 | 39.64 | 3,189,252 | +0.22(+0.55%) |
Dec 17, 2004 | 39.46 | 39.51 | 39.10 | 39.42 | 5,952,381 | -0.03(-0.09%) |
Dec 16, 2004 | 38.74 | 39.50 | 38.73 | 39.46 | 3,200,384 | +0.66(+1.71%) |
Dec 15, 2004 | 38.47 | 38.80 | 38.29 | 38.80 | 4,922,305 | +0.35(+0.92%) |
Dec 14, 2004 | 37.98 | 38.59 | 37.73 | 38.44 | 3,358,441 | +0.38(+0.99%) |
Dec 13, 2004 | 38.30 | 38.71 | 37.38 | 38.07 | 6,679,968 | -0.68(-1.76%) |
Dec 10, 2004 | 37.88 | 38.86 | 37.66 | 38.75 | 4,033,733 | +0.68(+1.78%) |
Dec 09, 2004 | 37.01 | 38.07 | 36.43 | 38.07 | 3,769,768 | +1.07(+2.90%) |
Dec 08, 2004 | 35.84 | 37.08 | 35.81 | 37.00 | 4,108,732 | +1.37(+3.83%) |
Dec 07, 2004 | 36.41 | 36.43 | 35.46 | 35.64 | 2,554,097 | -0.78(-2.14%) |
Dec 06, 2004 | 35.98 | 36.56 | 35.39 | 36.41 | 2,130,757 | +0.14(+0.38%) |
Dec 03, 2004 | 36.35 | 36.67 | 36.00 | 36.28 | 1,967,281 | -0.25(-0.67%) |
Dec 02, 2004 | 36.37 | 36.86 | 36.24 | 36.52 | 2,565,815 | -0.01(-0.04%) |
Dec 01, 2004 | 35.76 | 36.54 | 35.72 | 36.54 | 2,494,038 | +0.85(+2.37%) |
Nov 30, 2004 | 35.20 | 35.87 | 35.20 | 35.69 | 2,486,274 | +0.43(+1.22%) |
Nov 29, 2004 | 35.39 | 35.48 | 35.12 | 35.26 | 1,486,520 | -0.08(-0.23%) |
Nov 26, 2004 | 35.14 | 35.42 | 35.12 | 35.34 | 670,457 | +0.20(+0.58%) |
Nov 24, 2004 | 34.82 | 35.18 | 34.80 | 35.14 | 2,060,738 | +0.25(+0.72%) |
Nov 23, 2004 | 35.10 | 35.23 | 34.74 | 34.88 | 2,490,229 | -0.29(-0.82%) |
Nov 22, 2004 | 34.82 | 35.17 | 34.62 | 35.17 | 1,804,830 | +0.19(+0.55%) |
Nov 19, 2004 | 35.43 | 35.43 | 34.71 | 34.98 | 2,627,192 | -0.25(-0.72%) |
Nov 18, 2004 | 35.10 | 35.43 | 34.93 | 35.23 | 1,785,787 | +0.24(+0.68%) |
Nov 17, 2004 | 34.88 | 35.36 | 34.73 | 34.99 | 2,907,270 | +0.16(+0.47%) |
Nov 16, 2004 | 35.13 | 35.29 | 34.65 | 34.83 | 3,156,586 | -0.47(-1.33%) |
Nov 15, 2004 | 35.49 | 35.68 | 35.18 | 35.30 | 2,659,565 | -0.16(-0.44%) |
Nov 12, 2004 | 35.27 | 35.50 | 35.07 | 35.46 | 2,857,758 | +0.10(+0.27%) |
Nov 11, 2004 | 34.88 | 35.40 | 34.71 | 35.36 | 3,937,346 | +0.68(+1.95%) |
Nov 10, 2004 | 34.33 | 35.10 | 34.30 | 34.69 | 5,110,098 | +0.35(+1.03%) |
Nov 09, 2004 | 33.86 | 34.60 | 33.67 | 34.33 | 6,493,201 | +0.87(+2.61%) |
Nov 08, 2004 | 32.60 | 33.56 | 32.53 | 33.46 | 7,186,950 | +1.13(+3.51%) |
Nov 05, 2004 | 32.26 | 32.59 | 31.84 | 32.32 | 6,053,163 | +0.96(+3.05%) |
Nov 04, 2004 | 31.34 | 31.53 | 31.08 | 31.37 | 3,243,744 | +0.03(+0.11%) |
Nov 03, 2004 | 31.91 | 32.09 | 31.17 | 31.33 | 3,553,851 | -0.16(-0.50%) |
Nov 02, 2004 | 31.88 | 32.07 | 31.41 | 31.49 | 3,041,156 | -0.10(-0.32%) |
Nov 01, 2004 | 31.85 | 31.89 | 31.51 | 31.59 | 1,970,797 | -0.32(-1.01%) |
Oct 29, 2004 | 31.85 | 32.02 | 31.42 | 31.91 | 2,764,594 | -0.05(-0.17%) |
Oct 28, 2004 | 32.13 | 32.32 | 31.90 | 31.97 | 4,450,919 | -0.36(-1.10%) |
Oct 27, 2004 | 30.38 | 33.14 | 30.38 | 32.32 | 24,068,218 | +5.48(+20.39%) |
Oct 26, 2004 | 26.43 | 27.07 | 26.32 | 26.85 | 4,812,442 | +0.42(+1.60%) |
Oct 25, 2004 | 26.09 | 26.44 | 25.95 | 26.43 | 4,120,012 | +0.15(+0.57%) |
Oct 22, 2004 | 26.42 | 27.20 | 26.16 | 26.28 | 6,880,944 | -0.04(-0.16%) |
Oct 21, 2004 | 25.57 | 26.60 | 25.50 | 26.32 | 7,262,096 | +0.61(+2.39%) |
Oct 20, 2004 | 26.97 | 27.20 | 24.63 | 25.70 | 18,552,652 | -1.75(-6.37%) |
Oct 19, 2004 | 27.96 | 28.07 | 27.19 | 27.45 | 3,841,399 | -0.51(-1.81%) |
Oct 18, 2004 | 27.96 | 28.13 | 27.85 | 27.96 | 3,386,712 | -0.07(-0.24%) |
Oct 15, 2004 | 28.16 | 28.23 | 27.92 | 28.02 | 2,140,279 | -0.05(-0.17%) |
Oct 14, 2004 | 28.40 | 28.58 | 28.07 | 28.07 | 2,620,307 | -0.40(-1.39%) |
Oct 13, 2004 | 28.81 | 28.90 | 28.43 | 28.47 | 3,148,676 | -0.38(-1.30%) |
Oct 12, 2004 | 29.05 | 29.18 | 28.71 | 28.84 | 2,597,895 | -0.34(-1.17%) |
Oct 11, 2004 | 29.07 | 29.32 | 29.05 | 29.18 | 2,522,456 | +0.15(+0.52%) |
Oct 08, 2004 | 29.33 | 29.42 | 29.01 | 29.03 | 2,058,687 | -0.30(-1.02%) |
Oct 07, 2004 | 29.71 | 29.80 | 29.29 | 29.33 | 3,595,599 | -0.54(-1.81%) |
Oct 06, 2004 | 29.69 | 29.88 | 29.38 | 29.87 | 4,838,809 | +0.18(+0.62%) |
Oct 05, 2004 | 29.87 | 29.98 | 29.66 | 29.69 | 2,945,942 | -0.23(-0.78%) |
Oct 04, 2004 | 30.18 | 30.56 | 29.89 | 29.92 | 3,288,128 | -0.26(-0.86%) |