Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 67.08 | 67.56 | 66.61 | 66.61 | 1,713,600 | -0.60(-0.89%) |
Dec 30, 2004 | 67.71 | 67.95 | 66.77 | 67.21 | 1,225,900 | -0.71(-1.05%) |
Dec 29, 2004 | 67.86 | 68.00 | 67.34 | 67.92 | 2,247,200 | +0.06(+0.09%) |
Dec 28, 2004 | 66.02 | 68.13 | 65.64 | 67.86 | 3,863,100 | +2.31(+3.52%) |
Dec 27, 2004 | 66.59 | 67.00 | 65.00 | 65.55 | 2,944,000 | -0.76(-1.15%) |
Dec 23, 2004 | 65.50 | 66.77 | 65.34 | 66.31 | 2,032,300 | +0.67(+1.02%) |
Dec 22, 2004 | 65.50 | 65.78 | 64.95 | 65.64 | 2,139,400 | -0.28(-0.42%) |
Dec 21, 2004 | 65.93 | 66.22 | 65.32 | 65.92 | 2,540,700 | +0.08(+0.12%) |
Dec 20, 2004 | 65.11 | 65.92 | 64.85 | 65.84 | 2,576,400 | +1.04(+1.60%) |
Dec 17, 2004 | 65.85 | 66.88 | 64.80 | 64.80 | 4,592,500 | -1.09(-1.65%) |
Dec 16, 2004 | 65.71 | 66.48 | 65.30 | 65.89 | 3,414,200 | +0.98(+1.51%) |
Dec 15, 2004 | 66.00 | 66.69 | 64.67 | 64.91 | 3,603,400 | -1.28(-1.93%) |
Dec 14, 2004 | 65.51 | 66.29 | 65.09 | 66.19 | 3,194,700 | -0.10(-0.15%) |
Dec 13, 2004 | 66.03 | 66.40 | 65.43 | 66.29 | 4,175,300 | +0.76(+1.16%) |
Dec 10, 2004 | 65.76 | 65.90 | 64.59 | 65.53 | 4,408,100 | -0.59(-0.89%) |
Dec 09, 2004 | 64.49 | 66.30 | 63.75 | 66.12 | 6,323,200 | +1.59(+2.46%) |
Dec 08, 2004 | 61.83 | 64.94 | 61.83 | 64.53 | 8,251,600 | +3.06(+4.98%) |
Dec 07, 2004 | 61.38 | 62.50 | 61.28 | 61.47 | 3,546,700 | +0.08(+0.13%) |
Dec 06, 2004 | 61.05 | 61.90 | 60.65 | 61.39 | 2,226,700 | -0.17(-0.28%) |
Dec 03, 2004 | 61.44 | 62.08 | 60.81 | 61.56 | 3,307,500 | -0.34(-0.55%) |
Dec 02, 2004 | 60.50 | 61.99 | 60.36 | 61.90 | 3,491,100 | +1.34(+2.21%) |
Dec 01, 2004 | 59.15 | 60.74 | 59.12 | 60.56 | 5,904,200 | +1.88(+3.20%) |
Nov 30, 2004 | 58.94 | 59.12 | 57.84 | 58.68 | 3,810,100 | -0.22(-0.37%) |
Nov 29, 2004 | 59.04 | 59.30 | 57.87 | 58.90 | 4,280,700 | +0.47(+0.80%) |
Nov 26, 2004 | 58.40 | 58.90 | 58.22 | 58.43 | 1,101,400 | -0.16(-0.27%) |
Nov 24, 2004 | 59.18 | 59.95 | 57.84 | 58.59 | 9,390,000 | +1.16(+2.02%) |
Nov 23, 2004 | 57.16 | 57.75 | 55.61 | 57.43 | 6,845,900 | +0.29(+0.51%) |
Nov 22, 2004 | 55.82 | 57.22 | 54.30 | 57.14 | 6,481,800 | +1.80(+3.25%) |
Nov 19, 2004 | 56.02 | 56.64 | 55.01 | 55.34 | 6,839,100 | -2.18(-3.79%) |
Nov 18, 2004 | 56.65 | 57.90 | 56.65 | 57.52 | 2,835,900 | +0.46(+0.81%) |
Nov 17, 2004 | 58.42 | 59.16 | 56.75 | 57.06 | 3,908,500 | -1.25(-2.14%) |
Nov 16, 2004 | 58.69 | 59.47 | 58.13 | 58.31 | 2,101,700 | -0.44(-0.75%) |
Nov 15, 2004 | 58.82 | 59.13 | 58.39 | 58.75 | 2,535,900 | -0.29(-0.49%) |
Nov 12, 2004 | 60.40 | 60.45 | 58.70 | 59.04 | 4,998,300 | -1.08(-1.80%) |
Nov 11, 2004 | 60.13 | 60.68 | 59.67 | 60.12 | 2,714,700 | +0.48(+0.80%) |
Nov 10, 2004 | 60.48 | 60.81 | 59.36 | 59.64 | 2,672,700 | -0.86(-1.42%) |
Nov 09, 2004 | 60.65 | 61.07 | 59.83 | 60.50 | 4,447,000 | +0.10(+0.17%) |
Nov 08, 2004 | 61.92 | 62.33 | 60.34 | 60.40 | 5,401,400 | -0.46(-0.76%) |
Nov 05, 2004 | 60.19 | 61.95 | 59.70 | 60.86 | 5,018,000 | +0.96(+1.60%) |
Nov 04, 2004 | 58.09 | 60.29 | 57.72 | 59.90 | 5,073,900 | -0.39(-0.65%) |
Nov 03, 2004 | 58.50 | 60.86 | 58.12 | 60.29 | 4,990,500 | +3.21(+5.62%) |
Nov 02, 2004 | 57.90 | 59.39 | 56.89 | 57.08 | 3,692,200 | -0.57(-0.99%) |
Nov 01, 2004 | 57.94 | 58.62 | 57.26 | 57.65 | 4,107,100 | -0.51(-0.88%) |
Oct 29, 2004 | 59.64 | 59.98 | 57.52 | 58.16 | 4,947,800 | -1.45(-2.43%) |
Oct 28, 2004 | 57.93 | 60.18 | 57.22 | 59.61 | 4,889,000 | +1.09(+1.86%) |
Oct 27, 2004 | 55.92 | 58.65 | 55.87 | 58.52 | 4,677,100 | +1.84(+3.25%) |
Oct 26, 2004 | 55.84 | 56.69 | 55.70 | 56.68 | 3,601,700 | +0.88(+1.58%) |
Oct 25, 2004 | 56.56 | 56.85 | 55.25 | 55.80 | 3,086,600 | -0.98(-1.73%) |
Oct 22, 2004 | 58.30 | 58.50 | 56.75 | 56.78 | 2,694,200 | -1.49(-2.56%) |
Oct 21, 2004 | 58.09 | 58.44 | 56.80 | 58.27 | 2,324,900 | +0.20(+0.34%) |
Oct 20, 2004 | 56.90 | 58.30 | 56.58 | 58.07 | 2,597,100 | +1.01(+1.77%) |
Oct 19, 2004 | 57.80 | 58.35 | 56.91 | 57.06 | 1,976,700 | -0.94(-1.62%) |
Oct 18, 2004 | 57.62 | 58.24 | 57.20 | 58.00 | 2,944,800 | -0.02(-0.03%) |
Oct 15, 2004 | 57.05 | 58.23 | 56.50 | 58.02 | 3,928,600 | +1.14(+2.00%) |
Oct 14, 2004 | 57.81 | 58.74 | 56.41 | 56.88 | 5,574,400 | -1.01(-1.74%) |
Oct 13, 2004 | 59.96 | 60.05 | 57.64 | 57.89 | 3,361,600 | -1.93(-3.23%) |
Oct 12, 2004 | 59.99 | 60.33 | 59.23 | 59.82 | 2,290,000 | -0.44(-0.73%) |
Oct 11, 2004 | 60.02 | 60.80 | 58.95 | 60.26 | 3,580,500 | +1.31(+2.22%) |
Oct 08, 2004 | 58.60 | 59.63 | 57.70 | 58.95 | 6,706,900 | -1.20(-2.00%) |
Oct 07, 2004 | 62.09 | 62.09 | 59.96 | 60.15 | 3,153,200 | -2.15(-3.45%) |
Oct 06, 2004 | 61.74 | 62.31 | 61.45 | 62.30 | 2,554,300 | +0.42(+0.68%) |
Oct 05, 2004 | 61.82 | 62.67 | 61.65 | 61.88 | 2,508,400 | -0.56(-0.90%) |
Oct 04, 2004 | 62.55 | 63.10 | 61.95 | 62.44 | 3,012,700 | -0.43(-0.68%) |