Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 51.79 | 52.29 | 51.67 | 52.10 | 740,526 | +0.23(+0.45%) |
Dec 30, 2004 | 51.96 | 51.96 | 51.67 | 51.86 | 547,212 | -0.02(-0.04%) |
Dec 29, 2004 | 51.61 | 51.95 | 51.45 | 51.88 | 1,152,033 | +0.21(+0.41%) |
Dec 28, 2004 | 50.98 | 51.82 | 50.98 | 51.67 | 936,634 | +0.60(+1.18%) |
Dec 27, 2004 | 51.60 | 51.73 | 51.04 | 51.07 | 887,806 | -0.52(-1.01%) |
Dec 23, 2004 | 51.37 | 51.84 | 51.23 | 51.59 | 952,865 | +0.22(+0.42%) |
Dec 22, 2004 | 51.31 | 51.58 | 50.89 | 51.37 | 1,938,593 | +0.07(+0.13%) |
Dec 21, 2004 | 50.96 | 51.31 | 50.50 | 51.31 | 1,112,785 | +0.87(+1.73%) |
Dec 20, 2004 | 50.95 | 51.02 | 50.30 | 50.43 | 1,192,079 | -0.08(-0.15%) |
Dec 17, 2004 | 50.50 | 50.71 | 50.22 | 50.51 | 2,098,379 | +0.01(+0.01%) |
Dec 16, 2004 | 50.21 | 50.67 | 49.77 | 50.50 | 1,366,368 | +0.29(+0.58%) |
Dec 15, 2004 | 50.33 | 50.52 | 49.31 | 50.21 | 1,473,868 | -0.11(-0.22%) |
Dec 14, 2004 | 49.46 | 50.45 | 49.30 | 50.32 | 1,802,089 | +0.56(+1.12%) |
Dec 13, 2004 | 49.61 | 49.92 | 49.46 | 49.77 | 1,636,448 | +0.38(+0.76%) |
Dec 10, 2004 | 49.46 | 49.80 | 49.00 | 49.39 | 1,592,810 | -0.19(-0.38%) |
Dec 09, 2004 | 48.82 | 49.60 | 48.71 | 49.58 | 1,456,439 | +0.53(+1.09%) |
Dec 08, 2004 | 49.08 | 49.32 | 48.80 | 49.04 | 920,003 | +0.10(+0.20%) |
Dec 07, 2004 | 49.16 | 49.23 | 48.74 | 48.95 | 1,782,797 | -0.35(-0.70%) |
Dec 06, 2004 | 49.16 | 49.44 | 48.67 | 49.29 | 1,496,485 | +0.02(+0.05%) |
Dec 03, 2004 | 49.57 | 49.85 | 49.12 | 49.27 | 1,385,925 | -0.11(-0.23%) |
Dec 02, 2004 | 49.49 | 49.86 | 48.98 | 49.38 | 1,069,678 | -0.11(-0.23%) |
Dec 01, 2004 | 48.44 | 49.61 | 48.10 | 49.49 | 2,018,020 | +1.39(+2.89%) |
Nov 30, 2004 | 48.47 | 48.55 | 47.97 | 48.10 | 1,613,432 | -0.38(-0.79%) |
Nov 29, 2004 | 48.64 | 48.81 | 48.14 | 48.49 | 2,030,793 | -0.14(-0.29%) |
Nov 26, 2004 | 48.40 | 48.74 | 48.30 | 48.63 | 653,249 | +0.44(+0.90%) |
Nov 24, 2004 | 48.10 | 48.33 | 47.90 | 48.19 | 1,346,411 | +0.47(+0.98%) |
Nov 23, 2004 | 48.36 | 48.47 | 47.58 | 47.73 | 2,039,707 | -0.53(-1.09%) |
Nov 22, 2004 | 48.03 | 48.46 | 47.69 | 48.25 | 1,764,171 | +0.41(+0.86%) |
Nov 19, 2004 | 47.51 | 48.10 | 47.47 | 47.84 | 2,611,532 | +0.34(+0.71%) |
Nov 18, 2004 | 47.39 | 47.66 | 46.95 | 47.50 | 1,038,280 | +0.19(+0.40%) |
Nov 17, 2004 | 47.31 | 47.71 | 47.20 | 47.31 | 1,528,416 | +0.11(+0.24%) |
Nov 16, 2004 | 47.41 | 47.54 | 47.06 | 47.20 | 1,584,029 | -0.20(-0.43%) |
Nov 15, 2004 | 46.77 | 47.63 | 45.92 | 47.41 | 2,338,791 | +0.80(+1.73%) |
Nov 12, 2004 | 48.31 | 48.32 | 46.10 | 46.60 | 4,877,948 | -1.71(-3.53%) |
Nov 11, 2004 | 47.95 | 48.45 | 47.77 | 48.31 | 1,405,749 | +0.62(+1.31%) |
Nov 10, 2004 | 47.65 | 48.28 | 47.55 | 47.68 | 3,138,921 | +0.32(+0.67%) |
Nov 09, 2004 | 47.37 | 47.65 | 47.24 | 47.37 | 2,103,169 | +0.46(+0.98%) |
Nov 08, 2004 | 46.41 | 47.16 | 46.41 | 46.91 | 1,575,780 | +0.50(+1.09%) |
Nov 05, 2004 | 46.74 | 47.07 | 45.55 | 46.41 | 3,165,264 | +1.00(+2.20%) |
Nov 04, 2004 | 44.87 | 45.71 | 44.86 | 45.41 | 2,022,943 | +0.61(+1.36%) |
Nov 03, 2004 | 45.29 | 45.84 | 44.74 | 44.80 | 2,121,795 | +0.36(+0.81%) |
Nov 02, 2004 | 44.32 | 44.82 | 44.26 | 44.44 | 1,800,359 | -0.02(-0.03%) |
Nov 01, 2004 | 43.82 | 44.57 | 43.78 | 44.45 | 1,533,605 | +0.50(+1.13%) |
Oct 29, 2004 | 44.05 | 44.23 | 43.56 | 43.96 | 2,187,519 | -0.20(-0.44%) |
Oct 28, 2004 | 44.35 | 44.39 | 43.92 | 44.15 | 2,422,875 | -0.24(-0.54%) |
Oct 27, 2004 | 44.12 | 44.61 | 43.23 | 44.39 | 3,007,340 | +0.24(+0.54%) |
Oct 26, 2004 | 41.84 | 44.16 | 41.84 | 44.15 | 5,124,213 | +2.70(+6.51%) |
Oct 25, 2004 | 41.30 | 41.76 | 41.19 | 41.45 | 2,284,642 | +0.09(+0.22%) |
Oct 22, 2004 | 41.06 | 42.02 | 41.04 | 41.36 | 3,381,861 | +0.57(+1.40%) |
Oct 21, 2004 | 40.77 | 41.44 | 40.60 | 40.79 | 3,629,058 | -0.26(-0.62%) |
Oct 20, 2004 | 39.84 | 41.34 | 39.81 | 41.05 | 4,964,560 | +0.99(+2.48%) |
Oct 19, 2004 | 41.89 | 41.89 | 39.63 | 40.05 | 7,222,992 | -0.80(-1.95%) |
Oct 18, 2004 | 41.45 | 42.38 | 40.52 | 40.85 | 7,779,518 | -1.47(-3.46%) |
Oct 15, 2004 | 42.09 | 42.98 | 39.95 | 42.32 | 15,240,128 | -1.58(-3.60%) |
Oct 14, 2004 | 46.83 | 46.84 | 43.22 | 43.90 | 10,713,684 | -2.84(-6.08%) |
Oct 13, 2004 | 47.31 | 47.45 | 46.65 | 46.74 | 1,165,470 | -0.13(-0.27%) |
Oct 12, 2004 | 46.83 | 47.08 | 46.75 | 46.86 | 1,202,324 | -0.41(-0.86%) |
Oct 11, 2004 | 47.34 | 47.53 | 47.23 | 47.27 | 1,157,754 | -0.05(-0.10%) |
Oct 08, 2004 | 47.42 | 47.62 | 47.27 | 47.31 | 1,105,201 | -0.11(-0.22%) |
Oct 07, 2004 | 47.69 | 47.76 | 47.40 | 47.42 | 1,614,363 | -0.48(-1.00%) |
Oct 06, 2004 | 48.03 | 48.24 | 47.69 | 47.90 | 2,270,273 | -0.13(-0.27%) |
Oct 05, 2004 | 48.10 | 48.28 | 47.69 | 48.03 | 2,195,901 | +0.23(+0.47%) |
Oct 04, 2004 | 47.45 | 48.25 | 47.45 | 47.80 | 1,739,425 | +0.39(+0.82%) |