Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 49.99 | 50.03 | 49.50 | 49.58 | 1,328,399 | +0.16(+0.32%) |
Dec 30, 2004 | 48.90 | 49.53 | 48.52 | 49.42 | 1,160,462 | +0.48(+0.98%) |
Dec 29, 2004 | 48.85 | 49.38 | 48.31 | 48.94 | 1,807,742 | +0.52(+1.08%) |
Dec 28, 2004 | 47.55 | 48.64 | 47.49 | 48.42 | 2,036,611 | +1.04(+2.20%) |
Dec 27, 2004 | 48.11 | 48.55 | 46.71 | 47.38 | 2,091,028 | -0.71(-1.47%) |
Dec 23, 2004 | 48.41 | 48.42 | 47.54 | 48.08 | 1,556,467 | -0.37(-0.76%) |
Dec 22, 2004 | 47.89 | 48.99 | 47.89 | 48.45 | 1,600,595 | +0.78(+1.63%) |
Dec 21, 2004 | 48.05 | 48.43 | 47.32 | 47.67 | 1,765,673 | -0.26(-0.55%) |
Dec 20, 2004 | 48.81 | 48.90 | 47.94 | 47.94 | 2,122,923 | -0.07(-0.15%) |
Dec 17, 2004 | 48.64 | 49.12 | 47.45 | 48.01 | 4,044,071 | -0.26(-0.54%) |
Dec 16, 2004 | 48.33 | 48.77 | 47.45 | 48.27 | 4,309,523 | -1.02(-2.08%) |
Dec 15, 2004 | 46.72 | 49.74 | 46.72 | 49.29 | 10,747,799 | +4.83(+10.86%) |
Dec 14, 2004 | 43.84 | 44.61 | 43.52 | 44.46 | 2,862,917 | +0.20(+0.45%) |
Dec 13, 2004 | 43.96 | 44.35 | 43.53 | 44.26 | 2,976,551 | +0.43(+0.98%) |
Dec 10, 2004 | 41.99 | 44.66 | 41.20 | 43.83 | 6,325,442 | +2.59(+6.28%) |
Dec 09, 2004 | 39.78 | 41.31 | 39.78 | 41.24 | 3,201,647 | +2.52(+6.51%) |
Dec 08, 2004 | 39.89 | 39.98 | 38.62 | 38.72 | 2,226,497 | -0.59(-1.51%) |
Dec 07, 2004 | 40.26 | 40.26 | 39.29 | 39.32 | 1,087,298 | -0.93(-2.30%) |
Dec 06, 2004 | 39.98 | 40.58 | 39.80 | 40.25 | 1,574,987 | +0.02(+0.04%) |
Dec 03, 2004 | 39.36 | 40.25 | 39.32 | 40.23 | 2,920,648 | +0.97(+2.47%) |
Dec 02, 2004 | 40.24 | 40.25 | 39.19 | 39.26 | 2,120,522 | -1.05(-2.60%) |
Dec 01, 2004 | 39.58 | 40.35 | 39.45 | 40.31 | 1,296,275 | +1.01(+2.56%) |
Nov 30, 2004 | 39.36 | 40.22 | 39.19 | 39.30 | 1,714,572 | -0.19(-0.49%) |
Nov 29, 2004 | 40.49 | 40.49 | 39.45 | 39.49 | 2,104,632 | -1.35(-3.30%) |
Nov 26, 2004 | 40.83 | 41.10 | 40.38 | 40.84 | 585,433 | -0.20(-0.49%) |
Nov 24, 2004 | 40.85 | 41.24 | 40.06 | 41.04 | 1,257,520 | +0.72(+1.78%) |
Nov 23, 2004 | 40.68 | 40.68 | 39.91 | 40.33 | 1,892,225 | -0.34(-0.84%) |
Nov 22, 2004 | 40.47 | 40.86 | 40.28 | 40.67 | 1,509,139 | +0.11(+0.28%) |
Nov 19, 2004 | 41.93 | 41.93 | 40.31 | 40.55 | 2,032,610 | -1.30(-3.11%) |
Nov 18, 2004 | 41.88 | 42.07 | 41.41 | 41.86 | 1,387,616 | +0.08(+0.19%) |
Nov 17, 2004 | 42.64 | 42.64 | 41.56 | 41.78 | 1,683,591 | +0.53(+1.29%) |
Nov 16, 2004 | 41.74 | 41.94 | 40.94 | 41.24 | 3,359,980 | -0.88(-2.10%) |
Nov 15, 2004 | 40.89 | 42.56 | 40.45 | 42.13 | 3,643,494 | +1.63(+4.02%) |
Nov 12, 2004 | 38.81 | 40.71 | 38.81 | 40.50 | 2,975,751 | +1.98(+5.13%) |
Nov 11, 2004 | 38.97 | 39.02 | 38.34 | 38.52 | 1,855,757 | -0.16(-0.41%) |
Nov 10, 2004 | 38.62 | 38.93 | 38.49 | 38.68 | 1,798,826 | +0.05(+0.14%) |
Nov 09, 2004 | 38.18 | 39.52 | 38.18 | 38.63 | 2,746,882 | +0.53(+1.40%) |
Nov 08, 2004 | 38.37 | 38.43 | 37.95 | 38.09 | 2,129,782 | -0.29(-0.75%) |
Nov 05, 2004 | 39.10 | 39.49 | 37.99 | 38.38 | 3,584,848 | -0.72(-1.83%) |
Nov 04, 2004 | 37.88 | 39.30 | 37.79 | 39.10 | 4,405,894 | -0.27(-0.69%) |
Nov 03, 2004 | 40.24 | 40.24 | 39.09 | 39.37 | 2,553,224 | -0.43(-1.08%) |
Nov 02, 2004 | 39.32 | 40.12 | 38.88 | 39.80 | 2,124,409 | +0.66(+1.68%) |
Nov 01, 2004 | 39.45 | 39.59 | 39.08 | 39.14 | 1,530,631 | -0.20(-0.51%) |
Oct 29, 2004 | 39.21 | 39.45 | 38.78 | 39.35 | 1,181,383 | +0.13(+0.33%) |
Oct 28, 2004 | 39.42 | 39.78 | 39.13 | 39.21 | 1,634,090 | -0.21(-0.53%) |
Oct 27, 2004 | 39.41 | 39.58 | 38.68 | 39.42 | 2,345,733 | +0.10(+0.27%) |
Oct 26, 2004 | 38.49 | 39.39 | 38.38 | 39.32 | 2,513,326 | +1.01(+2.63%) |
Oct 25, 2004 | 37.14 | 38.71 | 37.11 | 38.31 | 2,602,953 | +1.18(+3.18%) |
Oct 22, 2004 | 36.96 | 37.34 | 36.91 | 37.13 | 1,059,060 | -0.24(-0.66%) |
Oct 21, 2004 | 37.12 | 37.74 | 36.79 | 37.38 | 1,160,005 | +0.47(+1.28%) |
Oct 20, 2004 | 36.88 | 37.04 | 36.19 | 36.91 | 1,798,597 | -0.05(-0.14%) |
Oct 19, 2004 | 37.34 | 37.92 | 36.91 | 36.96 | 1,379,728 | -0.38(-1.03%) |
Oct 18, 2004 | 36.77 | 37.35 | 36.30 | 37.34 | 1,969,048 | -0.03(-0.07%) |
Oct 15, 2004 | 37.35 | 37.64 | 37.11 | 37.37 | 1,655,354 | +0.08(+0.21%) |
Oct 14, 2004 | 37.52 | 37.92 | 36.98 | 37.29 | 1,719,030 | -0.13(-0.35%) |
Oct 13, 2004 | 38.27 | 38.27 | 36.94 | 37.42 | 2,333,043 | -0.85(-2.22%) |
Oct 12, 2004 | 37.81 | 38.44 | 37.71 | 38.27 | 1,453,808 | +0.38(+0.99%) |
Oct 11, 2004 | 38.31 | 38.62 | 37.61 | 37.89 | 1,200,246 | -0.33(-0.87%) |
Oct 08, 2004 | 38.44 | 38.66 | 37.53 | 38.23 | 2,687,207 | +0.41(+1.09%) |
Oct 07, 2004 | 39.40 | 39.40 | 37.81 | 37.81 | 3,295,961 | -1.59(-4.04%) |
Oct 06, 2004 | 39.23 | 40.00 | 39.08 | 39.41 | 2,650,053 | +0.37(+0.94%) |
Oct 05, 2004 | 39.04 | 39.71 | 37.84 | 39.04 | 6,247,933 | -0.59(-1.48%) |
Oct 04, 2004 | 41.86 | 41.86 | 39.54 | 39.63 | 3,427,543 | -2.01(-4.83%) |