Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 42.01 | 42.04 | 41.76 | 41.82 | 4,472,648 | -0.09(-0.20%) |
Dec 30, 2004 | 42.01 | 42.10 | 41.88 | 41.91 | 4,862,655 | +0.01(+0.03%) |
Dec 29, 2004 | 41.94 | 42.01 | 41.78 | 41.90 | 6,949,618 | -0.15(-0.36%) |
Dec 28, 2004 | 42.05 | 42.14 | 41.94 | 42.05 | 6,200,386 | +0.15(+0.36%) |
Dec 27, 2004 | 42.06 | 42.19 | 41.90 | 41.90 | 7,093,066 | -0.05(-0.11%) |
Dec 23, 2004 | 41.58 | 42.05 | 41.58 | 41.94 | 8,419,879 | +0.20(+0.47%) |
Dec 22, 2004 | 41.09 | 41.82 | 41.09 | 41.74 | 10,126,236 | +0.23(+0.56%) |
Dec 21, 2004 | 41.60 | 41.61 | 41.30 | 41.51 | 13,824,784 | -0.08(-0.19%) |
Dec 20, 2004 | 41.93 | 42.14 | 41.49 | 41.59 | 13,110,580 | -0.34(-0.80%) |
Dec 17, 2004 | 41.52 | 42.37 | 41.51 | 41.93 | 27,304,748 | +0.09(+0.20%) |
Dec 16, 2004 | 40.76 | 42.36 | 40.59 | 41.84 | 43,528,412 | +1.68(+4.19%) |
Dec 15, 2004 | 40.26 | 40.48 | 39.98 | 40.16 | 11,113,385 | -0.35(-0.86%) |
Dec 14, 2004 | 39.90 | 40.60 | 39.79 | 40.51 | 10,701,997 | +0.52(+1.30%) |
Dec 13, 2004 | 39.88 | 40.11 | 39.30 | 39.99 | 13,163,501 | +0.26(+0.65%) |
Dec 10, 2004 | 40.55 | 41.28 | 39.73 | 39.73 | 13,242,200 | -0.70(-1.73%) |
Dec 09, 2004 | 40.33 | 40.56 | 40.06 | 40.43 | 11,431,972 | +0.11(+0.26%) |
Dec 08, 2004 | 40.18 | 40.52 | 40.10 | 40.33 | 9,084,044 | +0.49(+1.22%) |
Dec 07, 2004 | 40.26 | 40.85 | 39.80 | 39.84 | 17,265,096 | -0.94(-2.30%) |
Dec 06, 2004 | 40.66 | 40.88 | 40.66 | 40.78 | 5,109,215 | -0.05(-0.13%) |
Dec 03, 2004 | 40.72 | 41.09 | 40.56 | 40.83 | 9,179,574 | +0.11(+0.26%) |
Dec 02, 2004 | 40.21 | 40.89 | 40.16 | 40.72 | 9,351,378 | +0.37(+0.92%) |
Dec 01, 2004 | 39.79 | 40.42 | 39.71 | 40.35 | 8,236,096 | +0.57(+1.44%) |
Nov 30, 2004 | 39.63 | 40.06 | 39.57 | 39.78 | 12,954,547 | +0.08(+0.20%) |
Nov 29, 2004 | 39.89 | 40.17 | 39.50 | 39.70 | 7,614,845 | -0.16(-0.41%) |
Nov 26, 2004 | 39.77 | 40.09 | 39.76 | 39.87 | 2,536,714 | -0.04(-0.10%) |
Nov 24, 2004 | 40.01 | 40.16 | 39.83 | 39.90 | 6,067,402 | -0.04(-0.10%) |
Nov 23, 2004 | 40.12 | 40.16 | 39.75 | 39.94 | 8,151,938 | -0.20(-0.49%) |
Nov 22, 2004 | 39.93 | 40.27 | 39.93 | 40.14 | 7,206,186 | +0.22(+0.55%) |
Nov 19, 2004 | 40.24 | 40.29 | 39.83 | 39.92 | 7,906,137 | -0.38(-0.95%) |
Nov 18, 2004 | 40.16 | 40.47 | 40.13 | 40.31 | 7,076,386 | +0.15(+0.36%) |
Nov 17, 2004 | 40.16 | 40.52 | 40.06 | 40.16 | 9,499,829 | -0.09(-0.21%) |
Nov 16, 2004 | 40.29 | 40.49 | 40.23 | 40.25 | 5,995,223 | -0.09(-0.21%) |
Nov 15, 2004 | 40.23 | 40.55 | 39.91 | 40.33 | 8,076,879 | +0.11(+0.26%) |
Nov 12, 2004 | 39.96 | 40.23 | 39.86 | 40.23 | 9,280,564 | +0.26(+0.66%) |
Nov 11, 2004 | 39.57 | 40.13 | 39.48 | 39.96 | 8,533,303 | +0.32(+0.80%) |
Nov 10, 2004 | 39.55 | 39.99 | 39.49 | 39.65 | 9,760,339 | +0.19(+0.48%) |
Nov 09, 2004 | 39.46 | 39.72 | 39.26 | 39.46 | 7,728,268 | -0.01(-0.02%) |
Nov 08, 2004 | 39.11 | 39.74 | 39.07 | 39.46 | 10,273,323 | +0.44(+1.12%) |
Nov 05, 2004 | 39.01 | 39.40 | 38.91 | 39.03 | 9,805,072 | -0.03(-0.07%) |
Nov 04, 2004 | 39.07 | 39.24 | 38.79 | 39.05 | 13,832,063 | -0.15(-0.39%) |
Nov 03, 2004 | 39.06 | 39.56 | 39.03 | 39.21 | 14,217,066 | +0.93(+2.43%) |
Nov 02, 2004 | 38.12 | 38.91 | 38.12 | 38.28 | 11,287,463 | -0.26(-0.68%) |
Nov 01, 2004 | 38.48 | 38.84 | 38.32 | 38.54 | 10,196,292 | +0.04(+0.10%) |
Oct 29, 2004 | 38.20 | 38.57 | 38.19 | 38.50 | 10,313,507 | +0.24(+0.64%) |
Oct 28, 2004 | 37.97 | 38.30 | 37.91 | 38.26 | 8,463,095 | +0.16(+0.42%) |
Oct 27, 2004 | 37.58 | 38.12 | 37.52 | 38.10 | 9,014,898 | +0.36(+0.94%) |
Oct 26, 2004 | 37.60 | 37.81 | 37.39 | 37.74 | 10,023,731 | +0.10(+0.26%) |
Oct 25, 2004 | 37.66 | 37.79 | 37.56 | 37.64 | 9,454,338 | -0.14(-0.37%) |
Oct 22, 2004 | 38.10 | 38.24 | 37.75 | 37.78 | 7,780,582 | -0.32(-0.85%) |
Oct 21, 2004 | 37.79 | 38.22 | 37.71 | 38.10 | 10,479,093 | +0.18(+0.49%) |
Oct 20, 2004 | 37.16 | 37.92 | 37.15 | 37.92 | 9,172,447 | +0.59(+1.57%) |
Oct 19, 2004 | 37.48 | 37.87 | 37.24 | 37.33 | 8,242,010 | -0.47(-1.24%) |
Oct 18, 2004 | 37.06 | 37.90 | 37.06 | 37.80 | 9,805,375 | +0.49(+1.31%) |
Oct 15, 2004 | 37.41 | 37.60 | 37.26 | 37.31 | 10,959,020 | +0.04(+0.11%) |
Oct 14, 2004 | 37.25 | 37.58 | 37.25 | 37.27 | 8,826,111 | +0.01(+0.02%) |
Oct 13, 2004 | 37.54 | 37.72 | 37.13 | 37.27 | 10,651,806 | -0.20(-0.55%) |
Oct 12, 2004 | 36.60 | 37.51 | 36.51 | 37.47 | 17,681,792 | +0.96(+2.64%) |
Oct 11, 2004 | 36.40 | 36.57 | 36.15 | 36.51 | 11,002,085 | +0.03(+0.07%) |
Oct 08, 2004 | 36.55 | 36.86 | 36.41 | 36.48 | 13,587,929 | -0.40(-1.07%) |
Oct 07, 2004 | 38.02 | 38.04 | 36.63 | 36.88 | 15,923,727 | -1.21(-3.17%) |
Oct 06, 2004 | 37.92 | 38.09 | 37.77 | 38.08 | 5,675,878 | +0.19(+0.50%) |
Oct 05, 2004 | 37.83 | 37.95 | 37.69 | 37.89 | 5,802,646 | +0.14(+0.37%) |
Oct 04, 2004 | 37.59 | 37.89 | 37.56 | 37.75 | 10,493,650 | +0.16(+0.44%) |