Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 45.72 | 46.27 | 45.71 | 45.77 | 4,067,885 | -0.09(-0.20%) |
Dec 30, 2004 | 46.26 | 46.30 | 45.82 | 45.86 | 3,157,152 | -0.34(-0.74%) |
Dec 29, 2004 | 45.88 | 46.27 | 45.75 | 46.21 | 4,758,713 | +0.11(+0.25%) |
Dec 28, 2004 | 45.43 | 46.33 | 45.28 | 46.09 | 7,340,946 | +0.72(+1.59%) |
Dec 27, 2004 | 45.73 | 46.12 | 45.21 | 45.37 | 6,192,088 | -0.40(-0.87%) |
Dec 23, 2004 | 45.23 | 46.01 | 45.11 | 45.77 | 6,197,554 | +0.48(+1.07%) |
Dec 22, 2004 | 45.33 | 45.66 | 45.09 | 45.29 | 6,287,254 | -0.38(-0.82%) |
Dec 21, 2004 | 44.94 | 45.66 | 44.81 | 45.66 | 8,979,509 | +0.75(+1.67%) |
Dec 20, 2004 | 45.15 | 45.51 | 44.84 | 44.91 | 6,592,093 | -0.11(-0.24%) |
Dec 17, 2004 | 44.68 | 45.86 | 44.59 | 45.02 | 12,986,286 | -0.10(-0.22%) |
Dec 16, 2004 | 45.54 | 45.66 | 44.87 | 45.12 | 7,598,833 | -0.21(-0.47%) |
Dec 15, 2004 | 45.81 | 46.11 | 45.19 | 45.34 | 9,084,345 | -0.59(-1.27%) |
Dec 14, 2004 | 45.44 | 46.28 | 45.37 | 45.92 | 8,171,510 | +0.29(+0.64%) |
Dec 13, 2004 | 45.70 | 45.78 | 45.45 | 45.63 | 8,508,164 | +0.00(+0.00%) |
Dec 10, 2004 | 45.41 | 45.92 | 45.31 | 45.63 | 7,161,546 | -0.27(-0.59%) |
Dec 09, 2004 | 44.85 | 45.91 | 44.59 | 45.90 | 11,522,638 | +0.90(+2.00%) |
Dec 08, 2004 | 44.45 | 45.45 | 44.41 | 45.00 | 9,164,094 | +0.80(+1.81%) |
Dec 07, 2004 | 45.24 | 45.31 | 44.15 | 44.20 | 9,833,619 | -0.65(-1.45%) |
Dec 06, 2004 | 44.24 | 45.13 | 44.14 | 44.85 | 8,932,977 | +0.61(+1.37%) |
Dec 03, 2004 | 44.45 | 45.66 | 44.15 | 44.24 | 17,462,164 | -0.66(-1.48%) |
Dec 02, 2004 | 43.60 | 45.00 | 43.56 | 44.91 | 17,828,812 | +1.41(+3.25%) |
Dec 01, 2004 | 42.82 | 43.52 | 42.80 | 43.49 | 10,091,366 | +0.66(+1.53%) |
Nov 30, 2004 | 43.17 | 43.39 | 42.84 | 42.84 | 11,413,316 | -0.50(-1.15%) |
Nov 29, 2004 | 42.93 | 43.49 | 42.75 | 43.34 | 9,859,968 | +0.38(+0.88%) |
Nov 26, 2004 | 42.92 | 43.39 | 42.90 | 42.96 | 2,477,536 | -0.17(-0.40%) |
Nov 24, 2004 | 43.02 | 43.22 | 42.92 | 43.13 | 8,074,942 | +0.36(+0.83%) |
Nov 23, 2004 | 42.87 | 42.94 | 42.30 | 42.77 | 12,169,177 | -0.30(-0.70%) |
Nov 22, 2004 | 42.77 | 43.09 | 42.09 | 43.07 | 10,176,580 | +0.35(+0.82%) |
Nov 19, 2004 | 42.86 | 42.88 | 42.13 | 42.72 | 11,808,416 | -0.14(-0.33%) |
Nov 18, 2004 | 42.68 | 43.17 | 42.60 | 42.87 | 8,194,355 | +0.15(+0.35%) |
Nov 17, 2004 | 42.52 | 42.99 | 42.42 | 42.72 | 13,354,195 | +0.02(+0.05%) |
Nov 16, 2004 | 42.46 | 42.80 | 42.25 | 42.70 | 7,319,362 | -0.06(-0.13%) |
Nov 15, 2004 | 42.38 | 42.75 | 42.28 | 42.75 | 5,839,315 | -0.04(-0.08%) |
Nov 12, 2004 | 42.82 | 42.87 | 42.07 | 42.79 | 7,551,740 | +0.06(+0.15%) |
Nov 11, 2004 | 42.39 | 42.88 | 42.20 | 42.72 | 6,451,096 | +0.39(+0.91%) |
Nov 10, 2004 | 42.20 | 42.72 | 41.96 | 42.34 | 8,914,757 | -0.34(-0.80%) |
Nov 09, 2004 | 42.77 | 43.24 | 42.56 | 42.68 | 8,860,376 | -0.16(-0.38%) |
Nov 08, 2004 | 43.19 | 43.27 | 42.45 | 42.85 | 9,075,936 | -0.44(-1.01%) |
Nov 05, 2004 | 42.43 | 43.59 | 42.01 | 43.28 | 20,342,650 | +1.18(+2.81%) |
Nov 04, 2004 | 41.77 | 42.35 | 41.54 | 42.10 | 16,246,593 | +0.32(+0.77%) |
Nov 03, 2004 | 40.99 | 42.00 | 40.56 | 41.77 | 29,080,810 | +2.54(+6.47%) |
Nov 02, 2004 | 39.61 | 40.45 | 39.13 | 39.23 | 12,212,485 | -0.49(-1.22%) |
Nov 01, 2004 | 40.51 | 40.55 | 39.56 | 39.72 | 10,728,655 | -0.81(-1.99%) |
Oct 29, 2004 | 40.57 | 40.65 | 39.63 | 40.53 | 13,373,116 | +0.27(+0.67%) |
Oct 28, 2004 | 40.13 | 40.32 | 39.87 | 40.26 | 8,755,259 | +0.29(+0.71%) |
Oct 27, 2004 | 39.06 | 40.49 | 38.95 | 39.97 | 16,687,944 | +0.78(+2.00%) |
Oct 26, 2004 | 38.15 | 39.22 | 37.97 | 39.18 | 13,604,654 | +1.23(+3.25%) |
Oct 25, 2004 | 37.44 | 38.19 | 37.10 | 37.95 | 10,815,551 | +0.35(+0.93%) |
Oct 22, 2004 | 38.70 | 38.96 | 37.50 | 37.60 | 13,275,568 | -1.13(-2.91%) |
Oct 21, 2004 | 38.89 | 39.53 | 38.17 | 38.73 | 22,170,702 | -1.52(-3.78%) |
Oct 20, 2004 | 40.41 | 40.78 | 40.03 | 40.25 | 10,806,441 | -0.16(-0.41%) |
Oct 19, 2004 | 40.31 | 40.77 | 40.07 | 40.41 | 10,266,701 | +0.01(+0.02%) |
Oct 18, 2004 | 39.31 | 40.41 | 39.21 | 40.41 | 10,965,798 | +1.01(+2.55%) |
Oct 15, 2004 | 38.91 | 39.63 | 38.54 | 39.40 | 12,537,927 | +0.87(+2.26%) |
Oct 14, 2004 | 39.16 | 39.42 | 38.19 | 38.53 | 10,528,091 | -0.71(-1.80%) |
Oct 13, 2004 | 39.80 | 39.80 | 38.84 | 39.23 | 11,229,011 | -0.49(-1.22%) |
Oct 12, 2004 | 39.68 | 40.03 | 39.51 | 39.72 | 8,622,532 | -0.16(-0.39%) |
Oct 11, 2004 | 39.79 | 40.06 | 39.48 | 39.88 | 5,635,248 | +0.16(+0.40%) |
Oct 08, 2004 | 40.16 | 40.74 | 39.58 | 39.72 | 11,801,969 | -0.63(-1.57%) |
Oct 07, 2004 | 40.98 | 41.06 | 40.31 | 40.36 | 9,461,085 | -0.73(-1.77%) |
Oct 06, 2004 | 41.11 | 41.17 | 40.63 | 41.08 | 8,130,024 | +0.06(+0.14%) |
Oct 05, 2004 | 41.12 | 41.38 | 40.63 | 41.03 | 8,304,378 | -0.09(-0.23%) |
Oct 04, 2004 | 41.62 | 41.70 | 41.11 | 41.12 | 10,796,070 | -0.09(-0.22%) |