Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 41.67 | 41.70 | 41.43 | 41.49 | 4,508,803 | -0.09(-0.20%) |
Dec 30, 2004 | 41.67 | 41.76 | 41.54 | 41.57 | 4,901,962 | +0.01(+0.03%) |
Dec 29, 2004 | 41.61 | 41.67 | 41.44 | 41.56 | 7,005,795 | -0.15(-0.36%) |
Dec 28, 2004 | 41.71 | 41.80 | 41.61 | 41.71 | 6,250,506 | +0.15(+0.36%) |
Dec 27, 2004 | 41.72 | 41.85 | 41.56 | 41.56 | 7,150,402 | -0.05(-0.11%) |
Dec 23, 2004 | 41.25 | 41.71 | 41.25 | 41.61 | 8,487,940 | +0.20(+0.47%) |
Dec 22, 2004 | 40.76 | 41.48 | 40.76 | 41.41 | 10,208,091 | +0.23(+0.56%) |
Dec 21, 2004 | 41.27 | 41.28 | 40.97 | 41.18 | 13,936,536 | -0.08(-0.19%) |
Dec 20, 2004 | 41.59 | 41.80 | 41.16 | 41.26 | 13,216,558 | -0.33(-0.80%) |
Dec 17, 2004 | 41.19 | 42.03 | 41.18 | 41.59 | 27,525,464 | +0.09(+0.20%) |
Dec 16, 2004 | 40.43 | 42.02 | 40.27 | 41.51 | 43,880,268 | +1.67(+4.19%) |
Dec 15, 2004 | 39.94 | 40.15 | 39.66 | 39.84 | 11,203,219 | -0.35(-0.86%) |
Dec 14, 2004 | 39.58 | 40.28 | 39.47 | 40.19 | 10,788,506 | +0.52(+1.30%) |
Dec 13, 2004 | 39.57 | 39.79 | 38.99 | 39.67 | 13,269,907 | +0.26(+0.65%) |
Dec 10, 2004 | 40.23 | 40.95 | 39.41 | 39.41 | 13,349,242 | -0.69(-1.73%) |
Dec 09, 2004 | 40.00 | 40.23 | 39.74 | 40.11 | 11,524,381 | +0.10(+0.26%) |
Dec 08, 2004 | 39.86 | 40.20 | 39.77 | 40.00 | 9,157,474 | +0.48(+1.22%) |
Dec 07, 2004 | 39.94 | 40.53 | 39.48 | 39.52 | 17,404,658 | -0.93(-2.30%) |
Dec 06, 2004 | 40.34 | 40.55 | 40.34 | 40.45 | 5,150,515 | -0.05(-0.13%) |
Dec 03, 2004 | 40.39 | 40.76 | 40.24 | 40.50 | 9,253,777 | +0.10(+0.26%) |
Dec 02, 2004 | 39.89 | 40.56 | 39.84 | 40.40 | 9,426,969 | +0.37(+0.92%) |
Dec 01, 2004 | 39.47 | 40.10 | 39.40 | 40.03 | 8,302,672 | +0.57(+1.44%) |
Nov 30, 2004 | 39.32 | 39.74 | 39.25 | 39.46 | 13,059,264 | +0.08(+0.20%) |
Nov 29, 2004 | 39.57 | 39.85 | 39.19 | 39.38 | 7,676,399 | -0.16(-0.41%) |
Nov 26, 2004 | 39.45 | 39.77 | 39.44 | 39.55 | 2,557,220 | -0.04(-0.10%) |
Nov 24, 2004 | 39.69 | 39.83 | 39.51 | 39.58 | 6,116,447 | -0.04(-0.10%) |
Nov 23, 2004 | 39.80 | 39.83 | 39.43 | 39.62 | 8,217,834 | -0.20(-0.49%) |
Nov 22, 2004 | 39.61 | 39.95 | 39.61 | 39.82 | 7,264,437 | +0.22(+0.55%) |
Nov 19, 2004 | 39.92 | 39.97 | 39.51 | 39.60 | 7,970,045 | -0.38(-0.95%) |
Nov 18, 2004 | 39.84 | 40.14 | 39.81 | 39.98 | 7,133,587 | +0.14(+0.36%) |
Nov 17, 2004 | 39.84 | 40.19 | 39.74 | 39.84 | 9,576,620 | -0.08(-0.21%) |
Nov 16, 2004 | 39.97 | 40.16 | 39.91 | 39.92 | 6,043,685 | -0.09(-0.21%) |
Nov 15, 2004 | 39.91 | 40.23 | 39.59 | 40.01 | 8,142,167 | +0.10(+0.26%) |
Nov 12, 2004 | 39.64 | 39.91 | 39.54 | 39.91 | 9,355,582 | +0.26(+0.66%) |
Nov 11, 2004 | 39.25 | 39.81 | 39.17 | 39.64 | 8,602,281 | +0.31(+0.80%) |
Nov 10, 2004 | 39.23 | 39.67 | 39.17 | 39.33 | 9,839,236 | +0.19(+0.48%) |
Nov 09, 2004 | 39.15 | 39.40 | 38.94 | 39.14 | 7,790,739 | -0.01(-0.02%) |
Nov 08, 2004 | 38.79 | 39.42 | 38.76 | 39.15 | 10,356,367 | +0.43(+1.12%) |
Nov 05, 2004 | 38.70 | 39.09 | 38.60 | 38.71 | 9,884,330 | -0.03(-0.07%) |
Nov 04, 2004 | 38.76 | 38.92 | 38.48 | 38.74 | 13,943,873 | -0.15(-0.39%) |
Nov 03, 2004 | 38.75 | 39.24 | 38.71 | 38.89 | 14,331,988 | +0.92(+2.43%) |
Nov 02, 2004 | 37.82 | 38.60 | 37.82 | 37.97 | 11,378,704 | -0.26(-0.68%) |
Nov 01, 2004 | 38.17 | 38.53 | 38.01 | 38.23 | 10,278,713 | +0.04(+0.10%) |
Oct 29, 2004 | 37.90 | 38.26 | 37.88 | 38.19 | 10,396,875 | +0.24(+0.64%) |
Oct 28, 2004 | 37.66 | 38.00 | 37.61 | 37.95 | 8,531,506 | +0.16(+0.42%) |
Oct 27, 2004 | 37.28 | 37.81 | 37.22 | 37.79 | 9,087,769 | +0.35(+0.94%) |
Oct 26, 2004 | 37.30 | 37.51 | 37.09 | 37.44 | 10,104,757 | +0.10(+0.26%) |
Oct 25, 2004 | 37.35 | 37.49 | 37.26 | 37.34 | 9,530,762 | -0.14(-0.37%) |
Oct 22, 2004 | 37.80 | 37.94 | 37.45 | 37.48 | 7,843,476 | -0.32(-0.85%) |
Oct 21, 2004 | 37.48 | 37.92 | 37.41 | 37.80 | 10,563,800 | +0.18(+0.49%) |
Oct 20, 2004 | 36.86 | 37.62 | 36.85 | 37.62 | 9,246,592 | +0.58(+1.57%) |
Oct 19, 2004 | 37.18 | 37.56 | 36.94 | 37.03 | 8,308,634 | -0.46(-1.24%) |
Oct 18, 2004 | 36.77 | 37.60 | 36.77 | 37.50 | 9,884,636 | +0.48(+1.31%) |
Oct 15, 2004 | 37.11 | 37.30 | 36.96 | 37.01 | 11,047,606 | +0.04(+0.11%) |
Oct 14, 2004 | 36.95 | 37.28 | 36.95 | 36.97 | 8,897,456 | +0.01(+0.02%) |
Oct 13, 2004 | 37.24 | 37.42 | 36.84 | 36.97 | 10,737,909 | -0.20(-0.55%) |
Oct 12, 2004 | 36.31 | 37.21 | 36.22 | 37.17 | 17,824,720 | +0.96(+2.64%) |
Oct 11, 2004 | 36.10 | 36.28 | 35.86 | 36.22 | 11,091,019 | +0.03(+0.07%) |
Oct 08, 2004 | 36.26 | 36.57 | 36.12 | 36.19 | 13,697,766 | -0.39(-1.07%) |
Oct 07, 2004 | 37.71 | 37.73 | 36.34 | 36.58 | 16,052,445 | -1.20(-3.17%) |
Oct 06, 2004 | 37.62 | 37.79 | 37.47 | 37.78 | 5,721,759 | +0.19(+0.50%) |
Oct 05, 2004 | 37.53 | 37.65 | 37.39 | 37.59 | 5,849,551 | +0.14(+0.37%) |
Oct 04, 2004 | 37.29 | 37.58 | 37.26 | 37.45 | 10,578,474 | +0.16(+0.44%) |