Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 51.42 | 51.50 | 51.18 | 51.29 | 1,994,040 | -0.04(-0.07%) |
Dec 30, 2004 | 51.52 | 51.65 | 51.33 | 51.33 | 1,449,877 | -0.12(-0.23%) |
Dec 29, 2004 | 51.60 | 51.63 | 51.43 | 51.45 | 1,697,966 | -0.09(-0.17%) |
Dec 28, 2004 | 51.24 | 51.60 | 51.23 | 51.54 | 2,520,541 | +0.35(+0.69%) |
Dec 27, 2004 | 52.03 | 52.14 | 51.18 | 51.18 | 3,346,615 | -0.84(-1.62%) |
Dec 23, 2004 | 52.16 | 52.27 | 51.92 | 52.02 | 2,905,420 | -0.01(-0.02%) |
Dec 22, 2004 | 51.96 | 52.19 | 51.83 | 52.04 | 3,132,016 | +0.13(+0.25%) |
Dec 21, 2004 | 51.62 | 52.00 | 51.48 | 51.90 | 3,196,495 | +0.54(+1.05%) |
Dec 20, 2004 | 51.75 | 52.05 | 51.26 | 51.36 | 4,386,288 | -0.19(-0.37%) |
Dec 17, 2004 | 51.11 | 51.86 | 51.11 | 51.56 | 6,613,422 | +0.00(+0.00%) |
Dec 16, 2004 | 51.50 | 51.78 | 51.32 | 51.56 | 5,014,424 | -0.21(-0.41%) |
Dec 15, 2004 | 51.86 | 52.06 | 51.47 | 51.77 | 4,649,706 | -0.31(-0.59%) |
Dec 14, 2004 | 52.40 | 52.40 | 51.83 | 52.07 | 3,577,876 | -0.35(-0.68%) |
Dec 13, 2004 | 52.37 | 52.47 | 52.10 | 52.43 | 3,335,952 | +0.44(+0.85%) |
Dec 10, 2004 | 53.48 | 53.48 | 51.97 | 51.98 | 4,112,208 | -0.55(-1.05%) |
Dec 09, 2004 | 52.23 | 52.64 | 52.02 | 52.53 | 4,625,047 | +0.30(+0.57%) |
Dec 08, 2004 | 51.86 | 52.27 | 51.78 | 52.23 | 4,914,123 | +0.68(+1.33%) |
Dec 07, 2004 | 51.62 | 52.05 | 51.46 | 51.55 | 3,895,276 | +0.00(+0.00%) |
Dec 06, 2004 | 51.39 | 51.67 | 51.32 | 51.55 | 4,066,222 | +0.16(+0.30%) |
Dec 03, 2004 | 51.37 | 51.63 | 51.09 | 51.39 | 4,258,329 | +0.02(+0.05%) |
Dec 02, 2004 | 51.02 | 51.59 | 50.97 | 51.37 | 4,754,006 | +0.14(+0.28%) |
Dec 01, 2004 | 50.64 | 51.23 | 50.42 | 51.23 | 5,744,862 | +0.72(+1.43%) |
Nov 30, 2004 | 50.42 | 50.64 | 50.36 | 50.51 | 4,338,970 | +0.08(+0.17%) |
Nov 29, 2004 | 50.51 | 50.83 | 49.94 | 50.42 | 4,934,450 | +0.22(+0.44%) |
Nov 26, 2004 | 50.24 | 50.34 | 49.97 | 50.20 | 900,383 | +0.08(+0.16%) |
Nov 24, 2004 | 50.24 | 50.29 | 50.03 | 50.12 | 3,216,989 | -0.17(-0.35%) |
Nov 23, 2004 | 50.36 | 50.45 | 49.91 | 50.30 | 3,960,755 | -0.06(-0.12%) |
Nov 22, 2004 | 49.86 | 50.43 | 49.82 | 50.36 | 2,748,636 | +0.49(+0.99%) |
Nov 19, 2004 | 50.18 | 50.28 | 49.40 | 49.86 | 3,741,158 | -0.29(-0.59%) |
Nov 18, 2004 | 50.18 | 50.28 | 49.82 | 50.16 | 2,525,706 | +0.13(+0.26%) |
Nov 17, 2004 | 49.75 | 50.36 | 49.75 | 50.03 | 2,902,588 | +0.36(+0.73%) |
Nov 16, 2004 | 50.26 | 50.26 | 49.53 | 49.67 | 3,797,307 | -0.59(-1.18%) |
Nov 15, 2004 | 50.75 | 50.75 | 50.11 | 50.26 | 3,479,906 | -0.49(-0.96%) |
Nov 12, 2004 | 50.36 | 50.80 | 50.13 | 50.75 | 4,590,724 | +0.41(+0.81%) |
Nov 11, 2004 | 49.80 | 50.45 | 49.74 | 50.34 | 3,976,917 | +0.72(+1.45%) |
Nov 10, 2004 | 49.69 | 49.79 | 49.17 | 49.62 | 4,620,548 | +0.26(+0.52%) |
Nov 09, 2004 | 49.76 | 49.76 | 49.01 | 49.36 | 2,951,739 | -0.04(-0.07%) |
Nov 08, 2004 | 49.18 | 49.42 | 49.05 | 49.40 | 4,395,286 | +0.32(+0.66%) |
Nov 05, 2004 | 49.19 | 49.19 | 48.69 | 49.07 | 3,958,256 | +0.13(+0.26%) |
Nov 04, 2004 | 47.96 | 49.05 | 47.87 | 48.95 | 5,914,975 | +1.05(+2.19%) |
Nov 03, 2004 | 47.99 | 48.02 | 47.66 | 47.90 | 4,691,526 | +0.47(+1.00%) |
Nov 02, 2004 | 46.96 | 47.80 | 46.87 | 47.42 | 6,123,743 | +0.19(+0.39%) |
Nov 01, 2004 | 47.51 | 47.56 | 47.12 | 47.23 | 3,241,481 | -0.29(-0.61%) |
Oct 29, 2004 | 47.40 | 47.59 | 47.28 | 47.52 | 4,373,293 | +0.15(+0.32%) |
Oct 28, 2004 | 47.32 | 47.46 | 46.96 | 47.37 | 2,876,763 | -0.01(-0.03%) |
Oct 27, 2004 | 46.86 | 47.46 | 46.64 | 47.38 | 4,568,398 | +0.32(+0.69%) |
Oct 26, 2004 | 46.51 | 47.06 | 46.13 | 47.06 | 4,129,369 | +0.73(+1.57%) |
Oct 25, 2004 | 45.85 | 46.42 | 45.70 | 46.33 | 3,405,263 | +0.43(+0.93%) |
Oct 22, 2004 | 46.84 | 46.98 | 45.73 | 45.91 | 3,964,088 | -0.94(-2.00%) |
Oct 21, 2004 | 46.15 | 47.11 | 46.06 | 46.84 | 5,994,783 | +0.15(+0.32%) |
Oct 20, 2004 | 46.54 | 46.92 | 46.24 | 46.69 | 4,067,055 | +0.05(+0.12%) |
Oct 19, 2004 | 47.09 | 47.17 | 46.42 | 46.64 | 3,499,067 | -0.44(-0.94%) |
Oct 18, 2004 | 46.45 | 47.16 | 46.45 | 47.08 | 4,347,467 | +0.43(+0.91%) |
Oct 15, 2004 | 45.97 | 46.69 | 45.89 | 46.66 | 5,172,875 | +0.92(+2.02%) |
Oct 14, 2004 | 45.70 | 46.11 | 45.70 | 45.73 | 3,262,641 | -0.12(-0.26%) |
Oct 13, 2004 | 46.11 | 46.42 | 45.67 | 45.85 | 5,776,019 | -0.17(-0.38%) |
Oct 12, 2004 | 45.61 | 46.16 | 45.47 | 46.03 | 4,862,472 | +0.23(+0.51%) |
Oct 11, 2004 | 45.89 | 45.91 | 45.61 | 45.79 | 1,884,741 | +0.16(+0.36%) |
Oct 08, 2004 | 45.87 | 46.00 | 45.47 | 45.63 | 2,537,203 | -0.24(-0.52%) |
Oct 07, 2004 | 46.20 | 46.20 | 45.78 | 45.87 | 2,908,253 | -0.45(-0.97%) |
Oct 06, 2004 | 46.33 | 46.57 | 46.02 | 46.32 | 3,707,168 | +0.13(+0.27%) |
Oct 05, 2004 | 46.38 | 46.38 | 46.02 | 46.20 | 3,009,554 | -0.18(-0.39%) |
Oct 04, 2004 | 46.18 | 46.57 | 46.15 | 46.38 | 6,043,934 | +0.31(+0.66%) |