Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 51.59 | 51.61 | 51.18 | 51.18 | 2,310,543 | -0.42(-0.82%) |
Dec 30, 2004 | 51.57 | 51.78 | 51.54 | 51.60 | 2,039,365 | +0.01(+0.01%) |
Dec 29, 2004 | 51.60 | 51.75 | 51.44 | 51.59 | 2,718,512 | -0.16(-0.30%) |
Dec 28, 2004 | 51.38 | 51.76 | 51.32 | 51.75 | 3,401,187 | +0.52(+1.02%) |
Dec 27, 2004 | 51.50 | 51.75 | 51.23 | 51.23 | 3,553,694 | -0.25(-0.48%) |
Dec 23, 2004 | 51.05 | 51.74 | 51.05 | 51.48 | 4,860,832 | +0.65(+1.28%) |
Dec 22, 2004 | 50.51 | 50.93 | 50.36 | 50.83 | 4,620,124 | +0.26(+0.51%) |
Dec 21, 2004 | 50.37 | 50.62 | 50.26 | 50.57 | 4,507,387 | +0.22(+0.43%) |
Dec 20, 2004 | 50.02 | 50.72 | 50.02 | 50.35 | 5,678,374 | +0.08(+0.16%) |
Dec 17, 2004 | 50.14 | 50.45 | 49.91 | 50.27 | 10,092,108 | +0.45(+0.90%) |
Dec 16, 2004 | 49.35 | 50.26 | 49.26 | 49.82 | 7,784,291 | +0.51(+1.02%) |
Dec 15, 2004 | 49.18 | 49.54 | 49.08 | 49.32 | 6,709,523 | +0.37(+0.75%) |
Dec 14, 2004 | 48.95 | 49.39 | 48.92 | 48.95 | 5,468,135 | +0.01(+0.03%) |
Dec 13, 2004 | 49.29 | 49.54 | 48.72 | 48.94 | 6,237,728 | -0.20(-0.41%) |
Dec 10, 2004 | 49.01 | 49.37 | 48.98 | 49.14 | 4,275,980 | -0.11(-0.22%) |
Dec 09, 2004 | 49.30 | 49.44 | 48.97 | 49.24 | 6,182,883 | -0.17(-0.34%) |
Dec 08, 2004 | 49.26 | 49.64 | 49.23 | 49.41 | 3,869,293 | +0.23(+0.47%) |
Dec 07, 2004 | 50.27 | 50.50 | 49.17 | 49.18 | 5,622,567 | -0.94(-1.87%) |
Dec 06, 2004 | 50.35 | 50.41 | 50.05 | 50.12 | 3,861,916 | -0.44(-0.88%) |
Dec 03, 2004 | 49.96 | 51.02 | 49.80 | 50.56 | 7,923,488 | +0.73(+1.46%) |
Dec 02, 2004 | 50.01 | 50.35 | 49.64 | 49.83 | 4,781,932 | -0.34(-0.67%) |
Dec 01, 2004 | 49.57 | 50.17 | 49.57 | 50.17 | 6,148,084 | +0.54(+1.08%) |
Nov 30, 2004 | 49.89 | 50.20 | 49.54 | 49.63 | 6,906,452 | -0.26(-0.51%) |
Nov 29, 2004 | 50.01 | 50.29 | 49.49 | 49.89 | 4,998,425 | -0.10(-0.20%) |
Nov 26, 2004 | 49.89 | 50.16 | 49.89 | 49.99 | 1,825,919 | -0.06(-0.11%) |
Nov 24, 2004 | 49.99 | 50.19 | 49.92 | 50.04 | 4,195,156 | +0.01(+0.01%) |
Nov 23, 2004 | 50.35 | 50.35 | 49.92 | 50.04 | 4,753,387 | -0.31(-0.62%) |
Nov 22, 2004 | 50.48 | 50.48 | 50.12 | 50.35 | 4,509,472 | -0.13(-0.26%) |
Nov 19, 2004 | 51.24 | 51.29 | 50.37 | 50.48 | 4,122,991 | -0.89(-1.72%) |
Nov 18, 2004 | 51.13 | 51.47 | 51.13 | 51.36 | 3,505,585 | +0.09(+0.17%) |
Nov 17, 2004 | 51.12 | 51.69 | 50.95 | 51.28 | 4,522,141 | +0.29(+0.56%) |
Nov 16, 2004 | 51.26 | 51.26 | 50.87 | 50.99 | 4,530,961 | -0.32(-0.62%) |
Nov 15, 2004 | 51.63 | 51.69 | 51.15 | 51.31 | 4,898,518 | -0.25(-0.48%) |
Nov 12, 2004 | 51.13 | 51.56 | 51.07 | 51.56 | 4,292,818 | +0.50(+0.98%) |
Nov 11, 2004 | 50.73 | 51.15 | 50.45 | 51.06 | 4,085,305 | +0.64(+1.27%) |
Nov 10, 2004 | 50.59 | 50.70 | 50.22 | 50.42 | 4,604,408 | -0.21(-0.42%) |
Nov 09, 2004 | 50.90 | 51.04 | 50.39 | 50.63 | 3,380,981 | -0.12(-0.23%) |
Nov 08, 2004 | 50.76 | 51.00 | 50.40 | 50.75 | 4,761,245 | -0.01(-0.02%) |
Nov 05, 2004 | 48.95 | 50.90 | 48.95 | 50.76 | 10,819,205 | +2.07(+4.25%) |
Nov 04, 2004 | 47.10 | 48.73 | 46.81 | 48.69 | 10,003,587 | +1.74(+3.71%) |
Nov 03, 2004 | 47.39 | 48.45 | 46.83 | 46.95 | 8,895,944 | -0.37(-0.78%) |
Nov 02, 2004 | 47.61 | 48.48 | 47.14 | 47.32 | 6,242,539 | -0.64(-1.34%) |
Nov 01, 2004 | 48.33 | 48.33 | 47.48 | 47.96 | 4,659,253 | -0.41(-0.85%) |
Oct 29, 2004 | 47.98 | 48.47 | 47.98 | 48.37 | 3,387,556 | +0.26(+0.54%) |
Oct 28, 2004 | 48.03 | 48.52 | 47.95 | 48.11 | 3,612,548 | -0.26(-0.54%) |
Oct 27, 2004 | 47.27 | 48.52 | 47.07 | 48.37 | 5,667,469 | +0.84(+1.77%) |
Oct 26, 2004 | 47.02 | 47.55 | 46.93 | 47.53 | 5,841,786 | +0.41(+0.86%) |
Oct 25, 2004 | 47.00 | 47.43 | 46.80 | 47.12 | 4,693,250 | -0.19(-0.41%) |
Oct 22, 2004 | 48.55 | 48.64 | 47.14 | 47.32 | 6,421,988 | -1.07(-2.22%) |
Oct 21, 2004 | 47.98 | 48.50 | 47.74 | 48.39 | 6,515,000 | +0.50(+1.04%) |
Oct 20, 2004 | 47.10 | 48.08 | 46.67 | 47.89 | 8,574,892 | +0.88(+1.87%) |
Oct 19, 2004 | 47.89 | 48.02 | 46.92 | 47.01 | 7,854,050 | -0.44(-0.93%) |
Oct 18, 2004 | 46.77 | 47.78 | 45.71 | 47.45 | 23,205,178 | -1.17(-2.41%) |
Oct 15, 2004 | 48.42 | 48.98 | 48.42 | 48.63 | 5,140,509 | +0.24(+0.49%) |
Oct 14, 2004 | 48.73 | 48.84 | 48.20 | 48.39 | 4,859,068 | -0.24(-0.49%) |
Oct 13, 2004 | 49.54 | 49.64 | 48.07 | 48.63 | 6,007,765 | -0.41(-0.83%) |
Oct 12, 2004 | 49.36 | 49.39 | 48.97 | 49.03 | 3,592,984 | -0.37(-0.74%) |
Oct 11, 2004 | 49.57 | 49.81 | 49.40 | 49.40 | 2,501,377 | -0.02(-0.05%) |
Oct 08, 2004 | 49.74 | 49.74 | 49.16 | 49.42 | 4,193,392 | -0.25(-0.50%) |
Oct 07, 2004 | 51.11 | 51.11 | 49.67 | 49.67 | 4,271,971 | -0.92(-1.82%) |
Oct 06, 2004 | 49.66 | 50.67 | 49.42 | 50.60 | 5,540,620 | +1.48(+3.02%) |
Oct 05, 2004 | 49.23 | 49.24 | 48.70 | 49.11 | 4,732,700 | -0.11(-0.23%) |
Oct 04, 2004 | 49.98 | 50.10 | 49.23 | 49.23 | 4,787,705 | -0.47(-0.94%) |