Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 41.67 | 41.70 | 41.42 | 41.48 | 4,509,515 | -0.09(-0.20%) |
Dec 30, 2004 | 41.67 | 41.76 | 41.53 | 41.57 | 4,902,737 | +0.01(+0.03%) |
Dec 29, 2004 | 41.60 | 41.67 | 41.44 | 41.55 | 7,006,902 | -0.15(-0.36%) |
Dec 28, 2004 | 41.70 | 41.80 | 41.60 | 41.70 | 6,251,494 | +0.15(+0.36%) |
Dec 27, 2004 | 41.72 | 41.85 | 41.55 | 41.55 | 7,151,532 | -0.05(-0.11%) |
Dec 23, 2004 | 41.24 | 41.70 | 41.24 | 41.60 | 8,489,282 | +0.20(+0.47%) |
Dec 22, 2004 | 40.75 | 41.48 | 40.75 | 41.40 | 10,209,704 | +0.23(+0.56%) |
Dec 21, 2004 | 41.26 | 41.27 | 40.96 | 41.17 | 13,938,738 | -0.08(-0.19%) |
Dec 20, 2004 | 41.59 | 41.80 | 41.15 | 41.25 | 13,218,646 | -0.33(-0.80%) |
Dec 17, 2004 | 41.18 | 42.02 | 41.17 | 41.59 | 27,529,814 | +0.08(+0.20%) |
Dec 16, 2004 | 40.42 | 42.02 | 40.26 | 41.50 | 43,887,204 | +1.67(+4.19%) |
Dec 15, 2004 | 39.93 | 40.15 | 39.65 | 39.83 | 11,204,990 | -0.35(-0.86%) |
Dec 14, 2004 | 39.57 | 40.27 | 39.46 | 40.18 | 10,790,211 | +0.52(+1.30%) |
Dec 13, 2004 | 39.56 | 39.78 | 38.98 | 39.66 | 13,272,004 | +0.26(+0.65%) |
Dec 10, 2004 | 40.22 | 40.94 | 39.41 | 39.41 | 13,351,351 | -0.69(-1.73%) |
Dec 09, 2004 | 40.00 | 40.23 | 39.74 | 40.10 | 11,526,202 | +0.10(+0.26%) |
Dec 08, 2004 | 39.85 | 40.19 | 39.77 | 40.00 | 9,158,921 | +0.48(+1.22%) |
Dec 07, 2004 | 39.93 | 40.52 | 39.47 | 39.51 | 17,407,408 | -0.93(-2.30%) |
Dec 06, 2004 | 40.33 | 40.55 | 40.33 | 40.44 | 5,151,329 | -0.05(-0.13%) |
Dec 03, 2004 | 40.38 | 40.75 | 40.23 | 40.49 | 9,255,239 | +0.10(+0.26%) |
Dec 02, 2004 | 39.89 | 40.55 | 39.83 | 40.39 | 9,428,458 | +0.37(+0.92%) |
Dec 01, 2004 | 39.46 | 40.09 | 39.39 | 40.02 | 8,303,984 | +0.57(+1.44%) |
Nov 30, 2004 | 39.31 | 39.74 | 39.24 | 39.45 | 13,061,327 | +0.08(+0.20%) |
Nov 29, 2004 | 39.57 | 39.84 | 39.18 | 39.38 | 7,677,611 | -0.16(-0.41%) |
Nov 26, 2004 | 39.44 | 39.76 | 39.43 | 39.54 | 2,557,624 | -0.04(-0.10%) |
Nov 24, 2004 | 39.68 | 39.83 | 39.51 | 39.58 | 6,117,413 | -0.04(-0.10%) |
Nov 23, 2004 | 39.79 | 39.83 | 39.43 | 39.62 | 8,219,132 | -0.20(-0.49%) |
Nov 22, 2004 | 39.60 | 39.94 | 39.60 | 39.81 | 7,265,585 | +0.22(+0.55%) |
Nov 19, 2004 | 39.91 | 39.96 | 39.50 | 39.60 | 7,971,305 | -0.38(-0.95%) |
Nov 18, 2004 | 39.83 | 40.13 | 39.80 | 39.98 | 7,134,715 | +0.14(+0.36%) |
Nov 17, 2004 | 39.83 | 40.19 | 39.74 | 39.83 | 9,578,133 | -0.09(-0.21%) |
Nov 16, 2004 | 39.96 | 40.15 | 39.91 | 39.92 | 6,044,640 | -0.09(-0.21%) |
Nov 15, 2004 | 39.90 | 40.22 | 39.59 | 40.00 | 8,143,454 | +0.10(+0.26%) |
Nov 12, 2004 | 39.64 | 39.90 | 39.53 | 39.90 | 9,357,061 | +0.26(+0.66%) |
Nov 11, 2004 | 39.24 | 39.80 | 39.16 | 39.64 | 8,603,640 | +0.31(+0.80%) |
Nov 10, 2004 | 39.23 | 39.66 | 39.17 | 39.32 | 9,840,791 | +0.19(+0.48%) |
Nov 09, 2004 | 39.14 | 39.40 | 38.94 | 39.13 | 7,791,970 | -0.01(-0.02%) |
Nov 08, 2004 | 38.79 | 39.42 | 38.75 | 39.14 | 10,358,003 | +0.43(+1.12%) |
Nov 05, 2004 | 38.69 | 39.08 | 38.59 | 38.71 | 9,885,892 | -0.03(-0.07%) |
Nov 04, 2004 | 38.75 | 38.92 | 38.47 | 38.73 | 13,946,076 | -0.15(-0.39%) |
Nov 03, 2004 | 38.74 | 39.23 | 38.71 | 38.89 | 14,334,253 | +0.92(+2.43%) |
Nov 02, 2004 | 37.81 | 38.59 | 37.81 | 37.96 | 11,380,502 | -0.26(-0.68%) |
Nov 01, 2004 | 38.17 | 38.52 | 38.00 | 38.22 | 10,280,337 | +0.04(+0.10%) |
Oct 29, 2004 | 37.89 | 38.25 | 37.88 | 38.19 | 10,398,518 | +0.24(+0.64%) |
Oct 28, 2004 | 37.66 | 37.99 | 37.60 | 37.94 | 8,532,854 | +0.16(+0.42%) |
Oct 27, 2004 | 37.28 | 37.81 | 37.22 | 37.79 | 9,089,205 | +0.35(+0.94%) |
Oct 26, 2004 | 37.29 | 37.51 | 37.09 | 37.43 | 10,106,353 | +0.10(+0.26%) |
Oct 25, 2004 | 37.35 | 37.49 | 37.25 | 37.34 | 9,532,268 | -0.14(-0.37%) |
Oct 22, 2004 | 37.79 | 37.93 | 37.44 | 37.47 | 7,844,716 | -0.32(-0.85%) |
Oct 21, 2004 | 37.48 | 37.91 | 37.40 | 37.79 | 10,565,469 | +0.18(+0.49%) |
Oct 20, 2004 | 36.86 | 37.61 | 36.84 | 37.61 | 9,248,053 | +0.58(+1.57%) |
Oct 19, 2004 | 37.18 | 37.56 | 36.94 | 37.03 | 8,309,947 | -0.46(-1.24%) |
Oct 18, 2004 | 36.76 | 37.59 | 36.76 | 37.49 | 9,886,198 | +0.48(+1.31%) |
Oct 15, 2004 | 37.11 | 37.29 | 36.96 | 37.01 | 11,049,352 | +0.04(+0.11%) |
Oct 14, 2004 | 36.95 | 37.27 | 36.95 | 36.97 | 8,898,862 | +0.01(+0.02%) |
Oct 13, 2004 | 37.23 | 37.41 | 36.83 | 36.96 | 10,739,606 | -0.20(-0.55%) |
Oct 12, 2004 | 36.30 | 37.20 | 36.21 | 37.16 | 17,827,538 | +0.95(+2.64%) |
Oct 11, 2004 | 36.10 | 36.28 | 35.85 | 36.21 | 11,092,771 | +0.03(+0.07%) |
Oct 08, 2004 | 36.25 | 36.56 | 36.11 | 36.18 | 13,699,931 | -0.39(-1.07%) |
Oct 07, 2004 | 37.71 | 37.73 | 36.33 | 36.58 | 16,054,981 | -1.20(-3.17%) |
Oct 06, 2004 | 37.61 | 37.78 | 37.46 | 37.77 | 5,722,663 | +0.19(+0.50%) |
Oct 05, 2004 | 37.52 | 37.64 | 37.38 | 37.58 | 5,850,475 | +0.14(+0.37%) |
Oct 04, 2004 | 37.28 | 37.58 | 37.26 | 37.45 | 10,580,146 | +0.16(+0.44%) |