Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 64.05 | 64.55 | 63.78 | 64.36 | 1,000,234 | +0.32(+0.50%) |
Dec 30, 2004 | 64.29 | 64.55 | 64.04 | 64.04 | 840,222 | -0.28(-0.44%) |
Dec 29, 2004 | 64.33 | 64.49 | 63.94 | 64.33 | 963,600 | +0.16(+0.25%) |
Dec 28, 2004 | 63.74 | 64.32 | 63.71 | 64.16 | 1,397,711 | +0.87(+1.38%) |
Dec 27, 2004 | 62.83 | 63.50 | 62.68 | 63.29 | 1,133,293 | +0.29(+0.46%) |
Dec 23, 2004 | 63.22 | 63.28 | 62.92 | 63.00 | 615,579 | -0.23(-0.36%) |
Dec 22, 2004 | 63.25 | 63.29 | 63.08 | 63.23 | 933,639 | -0.02(-0.02%) |
Dec 21, 2004 | 62.87 | 63.34 | 62.78 | 63.25 | 1,337,788 | +0.63(+1.00%) |
Dec 20, 2004 | 62.86 | 63.32 | 62.62 | 62.62 | 1,248,559 | -0.08(-0.13%) |
Dec 17, 2004 | 62.08 | 62.81 | 62.08 | 62.70 | 1,953,105 | +0.17(+0.27%) |
Dec 16, 2004 | 62.83 | 63.00 | 62.30 | 62.54 | 1,411,710 | -0.48(-0.76%) |
Dec 15, 2004 | 62.29 | 63.14 | 62.09 | 63.02 | 1,720,612 | +0.45(+0.72%) |
Dec 14, 2004 | 62.60 | 62.67 | 62.07 | 62.57 | 1,437,092 | -0.09(-0.15%) |
Dec 13, 2004 | 62.28 | 62.66 | 61.60 | 62.66 | 2,823,159 | +0.66(+1.06%) |
Dec 10, 2004 | 60.73 | 62.87 | 60.73 | 62.00 | 4,031,813 | +1.48(+2.44%) |
Dec 09, 2004 | 59.96 | 60.53 | 59.27 | 60.53 | 1,737,228 | +0.45(+0.75%) |
Dec 08, 2004 | 60.08 | 60.23 | 59.54 | 60.08 | 1,441,148 | -0.07(-0.11%) |
Dec 07, 2004 | 60.66 | 61.01 | 60.13 | 60.14 | 1,657,942 | -0.50(-0.83%) |
Dec 06, 2004 | 59.73 | 60.99 | 59.73 | 60.65 | 1,704,519 | +0.08(+0.14%) |
Dec 03, 2004 | 60.88 | 61.15 | 60.23 | 60.56 | 1,546,601 | -0.51(-0.84%) |
Dec 02, 2004 | 60.56 | 61.37 | 60.36 | 61.08 | 2,333,051 | +0.47(+0.77%) |
Dec 01, 2004 | 60.11 | 60.84 | 60.11 | 60.61 | 1,576,955 | +0.55(+0.92%) |
Nov 30, 2004 | 60.01 | 60.31 | 59.70 | 60.06 | 1,482,099 | +0.05(+0.09%) |
Nov 29, 2004 | 60.84 | 60.89 | 59.83 | 60.01 | 1,712,238 | -1.12(-1.84%) |
Nov 26, 2004 | 61.07 | 61.14 | 60.92 | 61.13 | 494,294 | -0.01(-0.01%) |
Nov 24, 2004 | 60.76 | 61.15 | 60.69 | 61.14 | 1,443,503 | +0.40(+0.65%) |
Nov 23, 2004 | 59.79 | 60.99 | 59.75 | 60.74 | 1,966,712 | +0.96(+1.61%) |
Nov 22, 2004 | 59.48 | 59.98 | 58.81 | 59.78 | 1,390,122 | +0.41(+0.70%) |
Nov 19, 2004 | 60.58 | 60.77 | 59.25 | 59.36 | 1,513,630 | -1.20(-1.98%) |
Nov 18, 2004 | 60.21 | 60.81 | 60.20 | 60.56 | 947,245 | +0.35(+0.58%) |
Nov 17, 2004 | 59.96 | 61.10 | 59.88 | 60.21 | 2,046,391 | +0.34(+0.57%) |
Nov 16, 2004 | 60.92 | 60.92 | 59.85 | 59.87 | 1,696,145 | -1.07(-1.76%) |
Nov 15, 2004 | 60.65 | 61.12 | 60.50 | 60.94 | 1,778,964 | +0.01(+0.01%) |
Nov 12, 2004 | 60.69 | 61.01 | 60.30 | 60.93 | 1,789,562 | +0.36(+0.59%) |
Nov 11, 2004 | 60.11 | 60.63 | 60.00 | 60.57 | 2,296,809 | +0.46(+0.76%) |
Nov 10, 2004 | 59.62 | 60.31 | 59.59 | 60.11 | 2,341,293 | +0.69(+1.16%) |
Nov 09, 2004 | 57.94 | 59.53 | 57.94 | 59.43 | 2,502,482 | +0.54(+0.91%) |
Nov 08, 2004 | 58.68 | 59.16 | 58.49 | 58.89 | 1,853,278 | -0.07(-0.12%) |
Nov 05, 2004 | 58.62 | 59.23 | 58.39 | 58.96 | 1,953,890 | +0.49(+0.84%) |
Nov 04, 2004 | 57.31 | 58.48 | 57.03 | 58.47 | 2,020,747 | +1.33(+2.33%) |
Nov 03, 2004 | 57.54 | 57.82 | 56.87 | 57.14 | 2,017,476 | +0.23(+0.40%) |
Nov 02, 2004 | 57.16 | 57.49 | 56.76 | 56.91 | 2,301,912 | -0.02(-0.03%) |
Nov 01, 2004 | 56.52 | 57.13 | 56.43 | 56.93 | 2,101,996 | +0.55(+0.98%) |
Oct 29, 2004 | 56.18 | 56.55 | 55.91 | 56.38 | 1,844,512 | +0.34(+0.60%) |
Oct 28, 2004 | 56.12 | 56.42 | 55.92 | 56.04 | 1,359,899 | -0.31(-0.54%) |
Oct 27, 2004 | 55.60 | 56.48 | 55.11 | 56.35 | 2,254,942 | +0.68(+1.22%) |
Oct 26, 2004 | 53.88 | 55.67 | 53.85 | 55.67 | 2,616,439 | +1.79(+3.32%) |
Oct 25, 2004 | 53.38 | 53.94 | 52.97 | 53.88 | 1,990,263 | +0.53(+0.99%) |
Oct 22, 2004 | 54.13 | 54.18 | 52.95 | 53.35 | 1,893,445 | -0.63(-1.16%) |
Oct 21, 2004 | 54.08 | 54.80 | 53.43 | 53.98 | 5,065,672 | +1.20(+2.27%) |
Oct 20, 2004 | 53.16 | 53.49 | 51.68 | 52.78 | 3,557,013 | -0.73(-1.36%) |
Oct 19, 2004 | 53.40 | 54.11 | 52.84 | 53.50 | 2,144,779 | +0.24(+0.44%) |
Oct 18, 2004 | 53.24 | 53.50 | 52.94 | 53.27 | 1,629,550 | -0.17(-0.31%) |
Oct 15, 2004 | 53.28 | 53.44 | 52.78 | 53.43 | 2,168,853 | +0.53(+1.00%) |
Oct 14, 2004 | 53.91 | 53.92 | 52.80 | 52.91 | 3,337,340 | -1.09(-2.01%) |
Oct 13, 2004 | 55.25 | 55.41 | 53.96 | 53.99 | 1,761,563 | -1.07(-1.94%) |
Oct 12, 2004 | 54.57 | 55.24 | 54.50 | 55.06 | 2,398,730 | -0.85(-1.52%) |
Oct 11, 2004 | 55.85 | 56.02 | 55.74 | 55.91 | 634,026 | +0.16(+0.29%) |
Oct 08, 2004 | 56.22 | 56.22 | 55.57 | 55.75 | 1,601,682 | -0.71(-1.26%) |
Oct 07, 2004 | 56.98 | 57.19 | 56.46 | 56.46 | 1,693,398 | -0.93(-1.62%) |
Oct 06, 2004 | 56.93 | 57.39 | 56.83 | 57.39 | 1,601,552 | +0.58(+1.02%) |
Oct 05, 2004 | 57.24 | 57.32 | 56.67 | 56.81 | 1,552,619 | -0.43(-0.75%) |
Oct 04, 2004 | 57.31 | 57.70 | 57.20 | 57.24 | 1,158,806 | +0.25(+0.44%) |