Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 40.86 | 41.27 | 40.83 | 41.06 | 3,312,785 | +0.20(+0.49%) |
Dec 30, 2004 | 40.85 | 41.38 | 40.85 | 40.86 | 3,368,365 | +0.01(+0.02%) |
Dec 29, 2004 | 40.56 | 40.86 | 40.49 | 40.85 | 4,065,758 | +0.01(+0.04%) |
Dec 28, 2004 | 40.49 | 40.99 | 40.46 | 40.83 | 3,670,744 | +0.27(+0.67%) |
Dec 27, 2004 | 40.80 | 41.21 | 40.56 | 40.56 | 3,982,861 | -0.16(-0.40%) |
Dec 23, 2004 | 40.45 | 41.19 | 40.38 | 40.72 | 5,833,785 | -0.01(-0.02%) |
Dec 22, 2004 | 40.15 | 40.87 | 40.13 | 40.73 | 4,587,484 | +0.43(+1.06%) |
Dec 21, 2004 | 39.19 | 40.46 | 39.07 | 40.30 | 9,666,132 | +0.63(+1.58%) |
Dec 20, 2004 | 40.46 | 40.65 | 39.60 | 39.67 | 7,524,053 | -0.34(-0.85%) |
Dec 17, 2004 | 39.75 | 40.58 | 39.75 | 40.01 | 8,927,899 | -0.55(-1.35%) |
Dec 16, 2004 | 40.63 | 40.97 | 40.29 | 40.56 | 7,705,264 | -0.50(-1.22%) |
Dec 15, 2004 | 40.64 | 41.34 | 40.62 | 41.06 | 7,251,560 | +0.61(+1.50%) |
Dec 14, 2004 | 40.08 | 40.86 | 40.06 | 40.46 | 9,739,834 | +0.23(+0.57%) |
Dec 13, 2004 | 39.93 | 40.23 | 39.74 | 40.23 | 6,736,866 | +0.52(+1.30%) |
Dec 10, 2004 | 39.53 | 39.78 | 38.82 | 39.71 | 8,034,284 | +0.88(+2.27%) |
Dec 09, 2004 | 38.92 | 39.03 | 38.39 | 38.83 | 5,986,192 | -0.09(-0.23%) |
Dec 08, 2004 | 39.15 | 39.43 | 38.81 | 38.92 | 5,048,897 | -0.01(-0.02%) |
Dec 07, 2004 | 39.55 | 39.93 | 38.83 | 38.93 | 6,706,574 | -0.47(-1.18%) |
Dec 06, 2004 | 39.24 | 39.70 | 38.89 | 39.39 | 5,473,526 | +0.15(+0.38%) |
Dec 03, 2004 | 38.37 | 39.30 | 38.27 | 39.24 | 7,256,428 | +0.69(+1.78%) |
Dec 02, 2004 | 38.23 | 38.87 | 38.23 | 38.56 | 5,781,315 | +0.12(+0.31%) |
Dec 01, 2004 | 37.71 | 38.48 | 37.71 | 38.44 | 7,560,160 | +0.91(+2.42%) |
Nov 30, 2004 | 37.75 | 37.87 | 37.29 | 37.53 | 7,090,634 | -0.28(-0.74%) |
Nov 29, 2004 | 38.08 | 38.22 | 37.47 | 37.81 | 6,151,175 | +0.01(+0.02%) |
Nov 26, 2004 | 37.82 | 38.13 | 37.78 | 37.80 | 2,054,043 | -0.17(-0.45%) |
Nov 24, 2004 | 38.27 | 38.30 | 37.80 | 37.97 | 5,545,740 | -0.11(-0.29%) |
Nov 23, 2004 | 38.23 | 38.30 | 37.78 | 38.08 | 5,350,194 | -0.33(-0.87%) |
Nov 22, 2004 | 38.60 | 38.60 | 38.05 | 38.42 | 4,871,742 | -0.23(-0.59%) |
Nov 19, 2004 | 39.75 | 39.76 | 38.52 | 38.64 | 5,246,877 | -0.98(-2.46%) |
Nov 18, 2004 | 39.41 | 39.75 | 39.04 | 39.62 | 4,342,443 | +0.26(+0.66%) |
Nov 17, 2004 | 39.21 | 39.91 | 39.12 | 39.36 | 7,058,448 | +0.53(+1.37%) |
Nov 16, 2004 | 39.15 | 39.21 | 38.69 | 38.83 | 4,979,658 | -0.51(-1.30%) |
Nov 15, 2004 | 39.30 | 39.53 | 39.01 | 39.34 | 5,396,444 | +0.05(+0.13%) |
Nov 12, 2004 | 38.80 | 39.30 | 38.47 | 39.29 | 5,890,312 | +0.72(+1.88%) |
Nov 11, 2004 | 38.25 | 38.75 | 38.01 | 38.56 | 6,024,598 | +0.44(+1.14%) |
Nov 10, 2004 | 38.46 | 38.56 | 38.13 | 38.13 | 6,335,361 | -0.33(-0.85%) |
Nov 09, 2004 | 38.98 | 39.10 | 38.45 | 38.45 | 6,848,703 | -0.69(-1.76%) |
Nov 08, 2004 | 39.28 | 39.42 | 38.70 | 39.14 | 5,235,247 | -0.61(-1.53%) |
Nov 05, 2004 | 39.84 | 39.93 | 39.05 | 39.75 | 6,321,297 | -0.02(-0.06%) |
Nov 04, 2004 | 39.04 | 39.77 | 38.70 | 39.77 | 7,074,676 | +0.64(+1.62%) |
Nov 03, 2004 | 39.19 | 39.53 | 38.73 | 39.13 | 7,449,946 | +0.57(+1.48%) |
Nov 02, 2004 | 38.64 | 39.15 | 38.42 | 38.56 | 7,737,314 | -0.03(-0.08%) |
Nov 01, 2004 | 37.93 | 38.59 | 37.87 | 38.59 | 5,668,937 | +0.81(+2.15%) |
Oct 29, 2004 | 38.23 | 38.51 | 37.62 | 37.78 | 7,281,311 | -0.55(-1.43%) |
Oct 28, 2004 | 37.88 | 38.70 | 37.75 | 38.33 | 7,085,765 | +0.45(+1.19%) |
Oct 27, 2004 | 36.42 | 38.08 | 36.23 | 37.88 | 8,024,818 | +1.46(+4.00%) |
Oct 26, 2004 | 35.72 | 36.64 | 35.72 | 36.42 | 5,346,813 | +0.87(+2.43%) |
Oct 25, 2004 | 35.55 | 35.78 | 35.27 | 35.55 | 4,123,096 | -0.18(-0.50%) |
Oct 22, 2004 | 35.90 | 36.37 | 35.72 | 35.73 | 4,182,599 | -0.28(-0.78%) |
Oct 21, 2004 | 35.27 | 36.02 | 35.24 | 36.01 | 5,258,912 | +0.67(+1.88%) |
Oct 20, 2004 | 35.66 | 35.68 | 34.98 | 35.35 | 5,164,115 | -0.31(-0.87%) |
Oct 19, 2004 | 36.35 | 36.59 | 35.65 | 35.66 | 7,017,879 | -0.46(-1.27%) |
Oct 18, 2004 | 35.09 | 36.17 | 35.09 | 36.12 | 4,829,279 | +0.44(+1.24%) |
Oct 15, 2004 | 35.31 | 36.02 | 35.18 | 35.67 | 5,742,233 | +0.70(+1.99%) |
Oct 14, 2004 | 35.81 | 35.91 | 34.95 | 34.98 | 6,726,318 | -0.78(-2.17%) |
Oct 13, 2004 | 36.30 | 36.40 | 35.58 | 35.75 | 5,555,342 | -0.41(-1.12%) |
Oct 12, 2004 | 35.57 | 36.57 | 35.57 | 36.16 | 6,516,843 | +0.07(+0.20%) |
Oct 11, 2004 | 35.62 | 36.30 | 35.62 | 36.09 | 3,179,851 | +0.37(+1.04%) |
Oct 08, 2004 | 35.94 | 36.46 | 35.66 | 35.72 | 6,593,384 | -0.42(-1.17%) |
Oct 07, 2004 | 36.57 | 36.60 | 36.05 | 36.14 | 5,727,492 | -0.43(-1.17%) |
Oct 06, 2004 | 36.23 | 36.88 | 36.22 | 36.57 | 6,702,246 | -0.05(-0.14%) |
Oct 05, 2004 | 37.25 | 37.34 | 36.52 | 36.62 | 6,016,754 | -0.80(-2.13%) |
Oct 04, 2004 | 37.71 | 37.97 | 37.20 | 37.42 | 6,640,851 | +0.03(+0.08%) |