Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.75 | 38.83 | 38.37 | 38.56 | 11,514,842 | -0.18(-0.45%) |
Dec 30, 2004 | 39.15 | 39.15 | 38.71 | 38.74 | 9,020,442 | -0.28(-0.71%) |
Dec 29, 2004 | 38.86 | 39.05 | 38.85 | 39.02 | 7,920,007 | +0.15(+0.39%) |
Dec 28, 2004 | 38.58 | 38.99 | 38.58 | 38.86 | 9,064,410 | +0.32(+0.83%) |
Dec 27, 2004 | 38.73 | 39.05 | 38.50 | 38.54 | 13,275,757 | +0.18(+0.46%) |
Dec 23, 2004 | 38.63 | 38.81 | 38.37 | 38.37 | 11,463,889 | -0.31(-0.79%) |
Dec 22, 2004 | 38.22 | 38.88 | 38.20 | 38.67 | 17,129,744 | +0.27(+0.70%) |
Dec 21, 2004 | 38.11 | 38.40 | 38.10 | 38.40 | 12,730,745 | +0.29(+0.77%) |
Dec 20, 2004 | 38.18 | 38.48 | 38.06 | 38.11 | 12,980,993 | +0.13(+0.35%) |
Dec 17, 2004 | 37.96 | 38.58 | 37.96 | 37.98 | 24,268,598 | -0.53(-1.38%) |
Dec 16, 2004 | 38.55 | 38.66 | 38.35 | 38.51 | 12,121,492 | -0.20(-0.53%) |
Dec 15, 2004 | 38.97 | 39.17 | 38.55 | 38.72 | 16,049,855 | -0.35(-0.90%) |
Dec 14, 2004 | 38.58 | 39.15 | 38.53 | 39.07 | 13,985,547 | +0.41(+1.06%) |
Dec 13, 2004 | 38.49 | 38.83 | 38.33 | 38.66 | 13,418,482 | +0.18(+0.46%) |
Dec 10, 2004 | 38.29 | 38.75 | 38.28 | 38.48 | 11,559,084 | -0.04(-0.11%) |
Dec 09, 2004 | 38.05 | 38.61 | 38.05 | 38.53 | 15,824,810 | +0.19(+0.50%) |
Dec 08, 2004 | 38.15 | 38.37 | 38.04 | 38.34 | 14,484,537 | +0.01(+0.02%) |
Dec 07, 2004 | 38.34 | 38.77 | 38.20 | 38.33 | 13,080,161 | -0.01(-0.04%) |
Dec 06, 2004 | 38.64 | 38.64 | 38.34 | 38.34 | 12,426,256 | -0.30(-0.77%) |
Dec 03, 2004 | 38.63 | 39.04 | 38.53 | 38.64 | 15,459,779 | -0.05(-0.13%) |
Dec 02, 2004 | 38.39 | 38.89 | 38.07 | 38.69 | 22,127,038 | +0.13(+0.34%) |
Dec 01, 2004 | 38.33 | 38.69 | 38.22 | 38.56 | 27,381,154 | +0.55(+1.46%) |
Nov 30, 2004 | 38.84 | 38.86 | 38.01 | 38.01 | 37,874,048 | -0.80(-2.05%) |
Nov 29, 2004 | 39.24 | 39.35 | 38.77 | 38.80 | 34,459,468 | -1.58(-3.92%) |
Nov 26, 2004 | 40.37 | 40.69 | 40.37 | 40.39 | 4,869,636 | -0.13(-0.32%) |
Nov 24, 2004 | 40.85 | 40.85 | 40.29 | 40.52 | 9,850,493 | -0.11(-0.27%) |
Nov 23, 2004 | 40.48 | 40.85 | 40.41 | 40.63 | 12,287,640 | -0.02(-0.05%) |
Nov 22, 2004 | 40.50 | 40.80 | 40.03 | 40.65 | 12,246,685 | +0.31(+0.78%) |
Nov 19, 2004 | 40.77 | 40.77 | 40.27 | 40.34 | 13,487,653 | -0.40(-0.99%) |
Nov 18, 2004 | 41.06 | 41.20 | 40.48 | 40.74 | 15,470,600 | -0.32(-0.78%) |
Nov 17, 2004 | 41.87 | 41.87 | 40.77 | 41.06 | 22,143,886 | -0.47(-1.14%) |
Nov 16, 2004 | 41.61 | 41.72 | 41.37 | 41.53 | 16,754,714 | -0.59(-1.40%) |
Nov 15, 2004 | 41.54 | 42.26 | 41.45 | 42.13 | 14,134,710 | +0.62(+1.50%) |
Nov 12, 2004 | 41.26 | 41.56 | 41.18 | 41.50 | 8,891,003 | +0.17(+0.41%) |
Nov 11, 2004 | 41.21 | 41.48 | 40.97 | 41.34 | 9,704,481 | +0.42(+1.02%) |
Nov 10, 2004 | 41.18 | 41.40 | 40.92 | 40.92 | 8,636,645 | -0.20(-0.48%) |
Nov 09, 2004 | 41.40 | 41.45 | 40.85 | 41.12 | 10,918,602 | -0.15(-0.37%) |
Nov 08, 2004 | 41.23 | 41.59 | 41.04 | 41.27 | 12,640,206 | +0.04(+0.11%) |
Nov 05, 2004 | 41.25 | 41.58 | 41.13 | 41.23 | 16,970,446 | +0.15(+0.37%) |
Nov 04, 2004 | 39.64 | 41.14 | 39.56 | 41.07 | 22,721,498 | +1.30(+3.27%) |
Nov 03, 2004 | 39.99 | 40.05 | 39.36 | 39.77 | 15,216,927 | +0.24(+0.61%) |
Nov 02, 2004 | 38.73 | 39.91 | 38.73 | 39.53 | 14,788,478 | +0.22(+0.56%) |
Nov 01, 2004 | 39.37 | 39.37 | 39.05 | 39.31 | 12,292,708 | -0.05(-0.13%) |
Oct 29, 2004 | 39.29 | 39.65 | 39.13 | 39.37 | 13,706,535 | -0.05(-0.13%) |
Oct 28, 2004 | 39.21 | 39.67 | 39.20 | 39.42 | 11,518,952 | +0.20(+0.50%) |
Oct 27, 2004 | 38.34 | 39.27 | 38.33 | 39.22 | 16,061,224 | +0.66(+1.70%) |
Oct 26, 2004 | 38.18 | 38.66 | 38.13 | 38.56 | 12,215,455 | +0.38(+0.99%) |
Oct 25, 2004 | 38.07 | 38.26 | 37.90 | 38.18 | 11,430,605 | +0.23(+0.60%) |
Oct 22, 2004 | 38.20 | 38.31 | 37.92 | 37.96 | 11,819,606 | -0.09(-0.23%) |
Oct 21, 2004 | 38.27 | 38.41 | 37.97 | 38.04 | 13,275,209 | -0.27(-0.70%) |
Oct 20, 2004 | 38.43 | 38.64 | 38.12 | 38.31 | 11,882,750 | -0.15(-0.38%) |
Oct 19, 2004 | 38.71 | 38.96 | 38.41 | 38.46 | 10,524,259 | -0.18(-0.45%) |
Oct 18, 2004 | 38.29 | 38.82 | 38.22 | 38.64 | 10,744,511 | +0.28(+0.74%) |
Oct 15, 2004 | 38.36 | 38.75 | 38.15 | 38.35 | 13,600,244 | +0.31(+0.83%) |
Oct 14, 2004 | 38.42 | 38.45 | 38.01 | 38.04 | 11,848,781 | -0.33(-0.86%) |
Oct 13, 2004 | 38.69 | 38.93 | 38.22 | 38.37 | 10,951,476 | -0.27(-0.70%) |
Oct 12, 2004 | 38.34 | 38.69 | 38.34 | 38.64 | 10,306,474 | +0.01(+0.04%) |
Oct 11, 2004 | 38.75 | 38.76 | 38.33 | 38.62 | 8,889,907 | +0.04(+0.09%) |
Oct 08, 2004 | 38.99 | 39.09 | 38.43 | 38.58 | 16,169,158 | -0.51(-1.31%) |
Oct 07, 2004 | 39.04 | 39.70 | 39.04 | 39.10 | 11,009,141 | -0.31(-0.80%) |
Oct 06, 2004 | 38.99 | 39.42 | 38.88 | 39.41 | 10,692,050 | +0.42(+1.07%) |
Oct 05, 2004 | 38.84 | 39.15 | 38.64 | 38.99 | 13,323,697 | +0.07(+0.19%) |
Oct 04, 2004 | 39.10 | 39.41 | 38.91 | 38.92 | 12,019,996 | +0.13(+0.34%) |