Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 43.61 | 43.64 | 43.35 | 43.41 | 4,308,893 | -0.09(-0.20%) |
Dec 30, 2004 | 43.61 | 43.70 | 43.47 | 43.50 | 4,684,621 | +0.01(+0.03%) |
Dec 29, 2004 | 43.54 | 43.61 | 43.37 | 43.49 | 6,695,175 | -0.16(-0.36%) |
Dec 28, 2004 | 43.65 | 43.74 | 43.54 | 43.65 | 5,973,374 | +0.16(+0.36%) |
Dec 27, 2004 | 43.66 | 43.80 | 43.49 | 43.49 | 6,833,370 | -0.05(-0.11%) |
Dec 23, 2004 | 43.16 | 43.65 | 43.16 | 43.54 | 8,111,605 | +0.21(+0.47%) |
Dec 22, 2004 | 42.65 | 43.41 | 42.65 | 43.33 | 9,755,488 | +0.24(+0.56%) |
Dec 21, 2004 | 43.18 | 43.19 | 42.87 | 43.09 | 13,318,622 | -0.08(-0.19%) |
Dec 20, 2004 | 43.52 | 43.74 | 43.07 | 43.17 | 12,630,567 | -0.35(-0.80%) |
Dec 17, 2004 | 43.10 | 43.98 | 43.09 | 43.52 | 26,305,050 | +0.09(+0.20%) |
Dec 16, 2004 | 42.30 | 43.97 | 42.13 | 43.43 | 41,934,720 | +1.75(+4.19%) |
Dec 15, 2004 | 41.79 | 42.02 | 41.50 | 41.69 | 10,706,495 | -0.36(-0.86%) |
Dec 14, 2004 | 41.41 | 42.15 | 41.30 | 42.05 | 10,310,169 | +0.54(+1.30%) |
Dec 13, 2004 | 41.40 | 41.63 | 40.80 | 41.51 | 12,681,550 | +0.27(+0.65%) |
Dec 10, 2004 | 42.09 | 42.85 | 41.24 | 41.24 | 12,757,368 | -0.73(-1.73%) |
Dec 09, 2004 | 41.86 | 42.10 | 41.59 | 41.97 | 11,013,417 | +0.11(+0.26%) |
Dec 08, 2004 | 41.71 | 42.06 | 41.62 | 41.86 | 8,751,453 | +0.51(+1.23%) |
Dec 07, 2004 | 41.79 | 42.41 | 41.31 | 41.35 | 16,632,976 | -0.97(-2.30%) |
Dec 06, 2004 | 42.21 | 42.43 | 42.21 | 42.33 | 4,922,153 | -0.05(-0.13%) |
Dec 03, 2004 | 42.26 | 42.65 | 42.11 | 42.38 | 8,843,486 | +0.11(+0.26%) |
Dec 02, 2004 | 41.74 | 42.44 | 41.69 | 42.27 | 9,008,999 | +0.38(+0.92%) |
Dec 01, 2004 | 41.30 | 41.96 | 41.22 | 41.89 | 7,934,551 | +0.60(+1.44%) |
Nov 30, 2004 | 41.14 | 41.59 | 41.07 | 41.29 | 12,480,246 | +0.08(+0.20%) |
Nov 29, 2004 | 41.41 | 41.70 | 41.00 | 41.21 | 7,336,045 | -0.17(-0.41%) |
Nov 26, 2004 | 41.28 | 41.61 | 41.27 | 41.38 | 2,443,838 | -0.04(-0.10%) |
Nov 24, 2004 | 41.53 | 41.68 | 41.35 | 41.42 | 5,845,258 | -0.04(-0.10%) |
Nov 23, 2004 | 41.65 | 41.68 | 41.26 | 41.46 | 7,853,474 | -0.21(-0.49%) |
Nov 22, 2004 | 41.45 | 41.80 | 41.45 | 41.67 | 6,942,349 | +0.23(+0.55%) |
Nov 19, 2004 | 41.77 | 41.83 | 41.34 | 41.44 | 7,616,672 | -0.40(-0.95%) |
Nov 18, 2004 | 41.69 | 42.00 | 41.65 | 41.84 | 6,817,301 | +0.15(+0.36%) |
Nov 17, 2004 | 41.69 | 42.06 | 41.59 | 41.69 | 9,152,015 | -0.09(-0.21%) |
Nov 16, 2004 | 41.83 | 42.02 | 41.76 | 41.78 | 5,775,722 | -0.09(-0.21%) |
Nov 15, 2004 | 41.76 | 42.09 | 41.43 | 41.87 | 7,781,163 | +0.11(+0.26%) |
Nov 12, 2004 | 41.48 | 41.76 | 41.37 | 41.76 | 8,940,778 | +0.27(+0.66%) |
Nov 11, 2004 | 41.07 | 41.65 | 40.98 | 41.48 | 8,220,876 | +0.33(+0.80%) |
Nov 10, 2004 | 41.05 | 41.51 | 40.99 | 41.15 | 9,402,987 | +0.20(+0.48%) |
Nov 09, 2004 | 40.96 | 41.23 | 40.75 | 40.96 | 7,445,316 | -0.01(-0.02%) |
Nov 08, 2004 | 40.59 | 41.25 | 40.56 | 40.96 | 9,897,189 | +0.45(+1.12%) |
Nov 05, 2004 | 40.49 | 40.90 | 40.39 | 40.51 | 9,446,082 | -0.03(-0.07%) |
Nov 04, 2004 | 40.56 | 40.73 | 40.26 | 40.54 | 13,325,634 | -0.16(-0.39%) |
Nov 03, 2004 | 40.55 | 41.06 | 40.51 | 40.70 | 13,696,542 | +0.97(+2.43%) |
Nov 02, 2004 | 39.57 | 40.39 | 39.57 | 39.73 | 10,874,199 | -0.27(-0.68%) |
Nov 01, 2004 | 39.94 | 40.31 | 39.77 | 40.00 | 9,822,979 | +0.04(+0.10%) |
Oct 29, 2004 | 39.66 | 40.03 | 39.64 | 39.96 | 9,935,902 | +0.25(+0.64%) |
Oct 28, 2004 | 39.41 | 39.76 | 39.35 | 39.71 | 8,153,239 | +0.16(+0.42%) |
Oct 27, 2004 | 39.01 | 39.57 | 38.95 | 39.55 | 8,684,839 | +0.37(+0.94%) |
Oct 26, 2004 | 39.03 | 39.25 | 38.81 | 39.18 | 9,656,735 | +0.10(+0.26%) |
Oct 25, 2004 | 39.09 | 39.23 | 38.98 | 39.07 | 9,108,190 | -0.14(-0.37%) |
Oct 22, 2004 | 39.55 | 39.70 | 39.18 | 39.22 | 7,495,715 | -0.34(-0.85%) |
Oct 21, 2004 | 39.22 | 39.68 | 39.14 | 39.55 | 10,095,425 | +0.19(+0.49%) |
Oct 20, 2004 | 38.57 | 39.36 | 38.56 | 39.36 | 8,836,620 | +0.61(+1.57%) |
Oct 19, 2004 | 38.91 | 39.31 | 38.66 | 38.75 | 7,940,248 | -0.49(-1.24%) |
Oct 18, 2004 | 38.47 | 39.34 | 38.47 | 39.24 | 9,446,374 | +0.51(+1.31%) |
Oct 15, 2004 | 38.83 | 39.03 | 38.68 | 38.73 | 10,557,781 | +0.04(+0.11%) |
Oct 14, 2004 | 38.67 | 39.01 | 38.67 | 38.69 | 8,502,964 | +0.01(+0.02%) |
Oct 13, 2004 | 38.96 | 39.16 | 38.55 | 38.68 | 10,261,815 | -0.21(-0.55%) |
Oct 12, 2004 | 37.99 | 38.94 | 37.90 | 38.90 | 17,034,414 | +1.00(+2.64%) |
Oct 11, 2004 | 37.78 | 37.96 | 37.52 | 37.90 | 10,599,269 | +0.03(+0.07%) |
Oct 08, 2004 | 37.94 | 38.27 | 37.79 | 37.87 | 13,090,439 | -0.41(-1.07%) |
Oct 07, 2004 | 39.46 | 39.48 | 38.03 | 38.28 | 15,340,717 | -1.25(-3.17%) |
Oct 06, 2004 | 39.36 | 39.54 | 39.20 | 39.53 | 5,468,069 | +0.20(+0.50%) |
Oct 05, 2004 | 39.27 | 39.40 | 39.12 | 39.33 | 5,590,195 | +0.14(+0.37%) |
Oct 04, 2004 | 39.02 | 39.33 | 38.99 | 39.19 | 10,109,449 | +0.17(+0.44%) |