Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 61.75 | 62.19 | 60.40 | 60.40 | 2,761,807 | -1.20(-1.96%) |
Dec 30, 2004 | 62.19 | 62.39 | 61.43 | 61.61 | 1,396,578 | -0.52(-0.84%) |
Dec 29, 2004 | 60.74 | 62.17 | 60.72 | 62.13 | 2,046,415 | +0.60(+0.97%) |
Dec 28, 2004 | 60.72 | 61.70 | 60.22 | 61.53 | 2,338,658 | +0.95(+1.57%) |
Dec 27, 2004 | 61.16 | 61.80 | 60.23 | 60.58 | 2,712,998 | -0.59(-0.96%) |
Dec 23, 2004 | 60.58 | 61.56 | 60.50 | 61.17 | 2,610,887 | +0.73(+1.22%) |
Dec 22, 2004 | 59.30 | 60.91 | 59.13 | 60.43 | 4,143,069 | +0.40(+0.67%) |
Dec 21, 2004 | 58.98 | 60.38 | 58.73 | 60.03 | 4,953,629 | +1.33(+2.27%) |
Dec 20, 2004 | 58.52 | 59.98 | 58.35 | 58.70 | 5,684,135 | +0.29(+0.50%) |
Dec 17, 2004 | 58.26 | 58.73 | 57.55 | 58.41 | 4,666,594 | +0.48(+0.83%) |
Dec 16, 2004 | 58.77 | 59.20 | 57.68 | 57.93 | 5,467,760 | -0.29(-0.50%) |
Dec 15, 2004 | 59.01 | 59.73 | 57.13 | 58.22 | 10,166,826 | -1.14(-1.91%) |
Dec 14, 2004 | 59.11 | 60.88 | 58.71 | 59.36 | 25,083,264 | +2.98(+5.28%) |
Dec 13, 2004 | 54.62 | 57.68 | 54.55 | 56.38 | 17,200,874 | +3.31(+6.24%) |
Dec 10, 2004 | 50.20 | 53.75 | 50.17 | 53.07 | 11,358,977 | +1.69(+3.30%) |
Dec 09, 2004 | 50.59 | 52.14 | 50.44 | 51.38 | 5,271,094 | +0.22(+0.42%) |
Dec 08, 2004 | 51.12 | 51.97 | 50.52 | 51.16 | 4,921,056 | +0.16(+0.31%) |
Dec 07, 2004 | 52.13 | 52.16 | 50.96 | 51.00 | 4,518,533 | -1.37(-2.62%) |
Dec 06, 2004 | 51.38 | 52.57 | 51.22 | 52.37 | 5,694,856 | +0.67(+1.29%) |
Dec 03, 2004 | 49.17 | 52.07 | 48.98 | 51.71 | 11,043,147 | +2.37(+4.80%) |
Dec 02, 2004 | 48.70 | 49.36 | 48.28 | 49.34 | 5,347,882 | +0.67(+1.37%) |
Dec 01, 2004 | 47.81 | 48.84 | 47.06 | 48.67 | 4,807,916 | +0.78(+1.64%) |
Nov 30, 2004 | 47.20 | 48.16 | 46.41 | 47.89 | 4,844,574 | +0.92(+1.96%) |
Nov 29, 2004 | 46.93 | 47.30 | 46.68 | 46.97 | 3,271,241 | +0.20(+0.42%) |
Nov 26, 2004 | 47.28 | 47.29 | 46.73 | 46.77 | 1,604,987 | -0.42(-0.89%) |
Nov 24, 2004 | 47.80 | 48.11 | 47.11 | 47.19 | 3,774,855 | -0.25(-0.54%) |
Nov 23, 2004 | 47.80 | 48.32 | 47.25 | 47.45 | 3,532,442 | -0.33(-0.70%) |
Nov 22, 2004 | 48.02 | 48.13 | 47.02 | 47.78 | 2,991,864 | -0.35(-0.73%) |
Nov 19, 2004 | 48.64 | 48.89 | 47.89 | 48.13 | 3,701,641 | -0.73(-1.50%) |
Nov 18, 2004 | 47.61 | 49.01 | 47.45 | 48.87 | 4,690,999 | +1.13(+2.36%) |
Nov 17, 2004 | 46.78 | 48.21 | 46.58 | 47.74 | 4,361,383 | +0.38(+0.81%) |
Nov 16, 2004 | 47.50 | 48.37 | 47.17 | 47.36 | 3,609,230 | -0.90(-1.87%) |
Nov 15, 2004 | 46.50 | 48.93 | 46.33 | 48.26 | 6,421,685 | +1.66(+3.55%) |
Nov 12, 2004 | 46.27 | 46.76 | 45.96 | 46.61 | 3,889,832 | -0.26(-0.56%) |
Nov 11, 2004 | 46.81 | 47.27 | 46.15 | 46.87 | 3,544,696 | +0.16(+0.34%) |
Nov 10, 2004 | 46.08 | 47.10 | 45.81 | 46.71 | 5,217,587 | +0.71(+1.55%) |
Nov 09, 2004 | 44.90 | 46.32 | 44.81 | 46.00 | 9,815,257 | -0.42(-0.91%) |
Nov 08, 2004 | 47.31 | 47.46 | 46.33 | 46.42 | 3,286,558 | -0.47(-1.01%) |
Nov 05, 2004 | 47.95 | 48.08 | 46.61 | 46.89 | 4,636,880 | -0.48(-1.00%) |
Nov 04, 2004 | 46.19 | 47.40 | 45.98 | 47.37 | 3,875,435 | +0.57(+1.21%) |
Nov 03, 2004 | 45.45 | 47.08 | 45.20 | 46.80 | 7,860,129 | +1.81(+4.03%) |
Nov 02, 2004 | 44.87 | 45.63 | 44.67 | 44.99 | 3,431,658 | +0.34(+0.77%) |
Nov 01, 2004 | 44.06 | 44.76 | 43.78 | 44.65 | 2,960,414 | +0.66(+1.49%) |
Oct 29, 2004 | 44.12 | 44.45 | 43.49 | 43.99 | 4,601,855 | -0.52(-1.17%) |
Oct 28, 2004 | 44.85 | 45.13 | 44.22 | 44.51 | 4,015,940 | -0.62(-1.37%) |
Oct 27, 2004 | 44.07 | 45.57 | 43.81 | 45.13 | 4,629,323 | +1.19(+2.72%) |
Oct 26, 2004 | 43.19 | 43.93 | 42.85 | 43.93 | 4,284,289 | +0.84(+1.95%) |
Oct 25, 2004 | 43.10 | 44.03 | 42.99 | 43.09 | 2,862,387 | -0.27(-0.63%) |
Oct 22, 2004 | 43.66 | 43.78 | 43.03 | 43.36 | 3,368,247 | -0.02(-0.05%) |
Oct 21, 2004 | 43.81 | 43.87 | 43.09 | 43.38 | 5,251,590 | -0.48(-1.09%) |
Oct 20, 2004 | 42.77 | 43.97 | 42.48 | 43.86 | 23,630,626 | -1.83(-4.01%) |
Oct 19, 2004 | 45.52 | 46.88 | 45.29 | 45.70 | 9,771,247 | +0.14(+0.30%) |
Oct 18, 2004 | 44.63 | 45.67 | 44.23 | 45.56 | 4,221,388 | +1.07(+2.40%) |
Oct 15, 2004 | 44.58 | 45.24 | 43.84 | 44.49 | 4,224,860 | +0.26(+0.60%) |
Oct 14, 2004 | 44.30 | 44.45 | 43.88 | 44.23 | 3,676,828 | -0.19(-0.42%) |
Oct 13, 2004 | 45.12 | 45.16 | 43.91 | 44.41 | 2,966,132 | -0.22(-0.48%) |
Oct 12, 2004 | 43.63 | 44.91 | 43.45 | 44.63 | 3,040,163 | +0.73(+1.67%) |
Oct 11, 2004 | 43.82 | 44.12 | 43.48 | 43.89 | 3,040,163 | +0.23(+0.54%) |
Oct 08, 2004 | 44.67 | 45.36 | 43.65 | 43.66 | 5,044,304 | -1.02(-2.28%) |
Oct 07, 2004 | 45.68 | 46.14 | 44.56 | 44.68 | 3,670,599 | -1.29(-2.81%) |
Oct 06, 2004 | 44.36 | 46.13 | 43.36 | 45.97 | 5,957,589 | +1.58(+3.55%) |
Oct 05, 2004 | 43.94 | 44.63 | 43.56 | 44.39 | 4,321,457 | +0.49(+1.12%) |
Oct 04, 2004 | 45.30 | 45.67 | 43.69 | 43.90 | 8,186,988 | -1.58(-3.47%) |