Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 45.40 | 45.94 | 45.38 | 45.45 | 4,096,777 | -0.09(-0.20%) |
Dec 30, 2004 | 45.93 | 45.97 | 45.50 | 45.54 | 3,179,575 | -0.34(-0.74%) |
Dec 29, 2004 | 45.55 | 45.94 | 45.43 | 45.88 | 4,792,512 | +0.11(+0.25%) |
Dec 28, 2004 | 45.11 | 46.00 | 44.96 | 45.77 | 7,393,085 | +0.72(+1.59%) |
Dec 27, 2004 | 45.41 | 45.79 | 44.90 | 45.05 | 6,236,067 | -0.40(-0.87%) |
Dec 23, 2004 | 44.91 | 45.68 | 44.80 | 45.45 | 6,241,572 | +0.48(+1.07%) |
Dec 22, 2004 | 45.01 | 45.34 | 44.77 | 44.97 | 6,331,909 | -0.37(-0.82%) |
Dec 21, 2004 | 44.63 | 45.34 | 44.50 | 45.34 | 9,043,286 | +0.74(+1.67%) |
Dec 20, 2004 | 44.83 | 45.19 | 44.53 | 44.60 | 6,638,913 | -0.11(-0.24%) |
Dec 17, 2004 | 44.36 | 45.53 | 44.28 | 44.70 | 13,078,521 | -0.10(-0.22%) |
Dec 16, 2004 | 45.22 | 45.34 | 44.55 | 44.80 | 7,652,803 | -0.21(-0.47%) |
Dec 15, 2004 | 45.49 | 45.79 | 44.87 | 45.02 | 9,148,867 | -0.58(-1.27%) |
Dec 14, 2004 | 45.11 | 45.96 | 45.05 | 45.60 | 8,229,548 | +0.29(+0.64%) |
Dec 13, 2004 | 45.38 | 45.45 | 45.13 | 45.31 | 8,568,594 | +0.00(+0.00%) |
Dec 10, 2004 | 45.09 | 45.60 | 44.99 | 45.31 | 7,212,411 | -0.27(-0.59%) |
Dec 09, 2004 | 44.53 | 45.58 | 44.28 | 45.58 | 11,604,477 | +0.89(+2.00%) |
Dec 08, 2004 | 44.14 | 45.13 | 44.10 | 44.68 | 9,229,182 | +0.79(+1.81%) |
Dec 07, 2004 | 44.92 | 44.99 | 43.84 | 43.89 | 9,903,462 | -0.64(-1.45%) |
Dec 06, 2004 | 43.92 | 44.81 | 43.83 | 44.53 | 8,996,423 | +0.60(+1.37%) |
Dec 03, 2004 | 44.14 | 45.34 | 43.84 | 43.93 | 17,586,190 | -0.66(-1.48%) |
Dec 02, 2004 | 43.29 | 44.68 | 43.25 | 44.59 | 17,955,442 | +1.40(+3.25%) |
Dec 01, 2004 | 42.51 | 43.22 | 42.49 | 43.19 | 10,163,039 | +0.65(+1.53%) |
Nov 30, 2004 | 42.87 | 43.09 | 42.54 | 42.54 | 11,494,379 | -0.50(-1.15%) |
Nov 29, 2004 | 42.63 | 43.19 | 42.44 | 43.03 | 9,929,999 | +0.38(+0.88%) |
Nov 26, 2004 | 42.62 | 43.09 | 42.60 | 42.66 | 2,495,132 | -0.17(-0.40%) |
Nov 24, 2004 | 42.72 | 42.92 | 42.62 | 42.83 | 8,132,295 | +0.35(+0.83%) |
Nov 23, 2004 | 42.57 | 42.64 | 42.00 | 42.47 | 12,255,608 | -0.30(-0.70%) |
Nov 22, 2004 | 42.47 | 42.78 | 41.79 | 42.77 | 10,248,859 | +0.35(+0.82%) |
Nov 19, 2004 | 42.56 | 42.58 | 41.83 | 42.42 | 11,892,285 | -0.14(-0.33%) |
Nov 18, 2004 | 42.38 | 42.86 | 42.30 | 42.56 | 8,252,555 | +0.15(+0.35%) |
Nov 17, 2004 | 42.22 | 42.68 | 42.12 | 42.42 | 13,449,043 | +0.02(+0.05%) |
Nov 16, 2004 | 42.16 | 42.50 | 41.95 | 42.39 | 7,371,348 | -0.06(-0.13%) |
Nov 15, 2004 | 42.08 | 42.45 | 41.98 | 42.45 | 5,880,789 | -0.04(-0.08%) |
Nov 12, 2004 | 42.51 | 42.57 | 41.77 | 42.49 | 7,605,376 | +0.06(+0.15%) |
Nov 11, 2004 | 42.09 | 42.58 | 41.91 | 42.42 | 6,496,915 | +0.38(+0.91%) |
Nov 10, 2004 | 41.91 | 42.42 | 41.66 | 42.04 | 8,978,074 | -0.34(-0.80%) |
Nov 09, 2004 | 42.47 | 42.94 | 42.26 | 42.38 | 8,923,307 | -0.16(-0.38%) |
Nov 08, 2004 | 42.89 | 42.97 | 42.15 | 42.54 | 9,140,398 | -0.43(-1.01%) |
Nov 05, 2004 | 42.13 | 43.28 | 41.71 | 42.98 | 20,487,132 | +1.18(+2.81%) |
Nov 04, 2004 | 41.48 | 42.05 | 41.25 | 41.80 | 16,361,984 | +0.32(+0.77%) |
Nov 03, 2004 | 40.70 | 41.70 | 40.28 | 41.48 | 29,287,356 | +2.52(+6.47%) |
Nov 02, 2004 | 39.33 | 40.17 | 38.85 | 38.96 | 12,299,224 | -0.48(-1.22%) |
Nov 01, 2004 | 40.23 | 40.27 | 39.28 | 39.44 | 10,804,855 | -0.80(-1.99%) |
Oct 29, 2004 | 40.28 | 40.37 | 39.35 | 40.24 | 13,468,099 | +0.27(+0.67%) |
Oct 28, 2004 | 39.85 | 40.03 | 39.59 | 39.97 | 8,817,443 | +0.28(+0.71%) |
Oct 27, 2004 | 38.78 | 40.21 | 38.67 | 39.69 | 16,806,470 | +0.78(+2.00%) |
Oct 26, 2004 | 37.88 | 38.94 | 37.70 | 38.91 | 13,701,281 | +1.23(+3.25%) |
Oct 25, 2004 | 37.17 | 37.92 | 36.84 | 37.68 | 10,892,369 | +0.35(+0.93%) |
Oct 22, 2004 | 38.43 | 38.68 | 37.24 | 37.34 | 13,369,857 | -1.12(-2.91%) |
Oct 21, 2004 | 38.61 | 39.26 | 37.90 | 38.46 | 22,328,170 | -1.51(-3.78%) |
Oct 20, 2004 | 40.12 | 40.50 | 39.74 | 39.96 | 10,883,194 | -0.16(-0.41%) |
Oct 19, 2004 | 40.03 | 40.48 | 39.79 | 40.13 | 10,339,620 | +0.01(+0.02%) |
Oct 18, 2004 | 39.04 | 40.13 | 38.93 | 40.12 | 11,043,683 | +1.00(+2.55%) |
Oct 15, 2004 | 38.64 | 39.35 | 38.27 | 39.12 | 12,626,978 | +0.86(+2.26%) |
Oct 14, 2004 | 38.88 | 39.14 | 37.92 | 38.26 | 10,602,867 | -0.70(-1.80%) |
Oct 13, 2004 | 39.52 | 39.52 | 38.57 | 38.96 | 11,308,765 | -0.48(-1.22%) |
Oct 12, 2004 | 39.40 | 39.75 | 39.23 | 39.44 | 8,683,773 | -0.16(-0.39%) |
Oct 11, 2004 | 39.51 | 39.78 | 39.20 | 39.60 | 5,675,273 | +0.16(+0.40%) |
Oct 08, 2004 | 39.88 | 40.45 | 39.30 | 39.44 | 11,885,792 | -0.63(-1.57%) |
Oct 07, 2004 | 40.69 | 40.77 | 40.03 | 40.07 | 9,528,282 | -0.72(-1.77%) |
Oct 06, 2004 | 40.82 | 40.88 | 40.35 | 40.79 | 8,187,767 | +0.06(+0.14%) |
Oct 05, 2004 | 40.83 | 41.09 | 40.34 | 40.74 | 8,363,359 | -0.09(-0.23%) |
Oct 04, 2004 | 41.32 | 41.41 | 40.82 | 40.83 | 10,872,749 | -0.09(-0.23%) |