Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 51.77 | 52.08 | 51.56 | 51.62 | 18,918,110 | -0.03(-0.06%) |
Dec 30, 2004 | 51.92 | 51.98 | 51.65 | 51.65 | 10,031,084 | -0.18(-0.35%) |
Dec 29, 2004 | 51.78 | 51.98 | 51.66 | 51.83 | 11,620,472 | -0.00(-0.01%) |
Dec 28, 2004 | 51.20 | 51.90 | 51.20 | 51.84 | 11,271,484 | +0.68(+1.32%) |
Dec 27, 2004 | 51.82 | 51.82 | 50.88 | 51.16 | 12,967,249 | -0.33(-0.64%) |
Dec 23, 2004 | 51.48 | 51.70 | 51.44 | 51.49 | 10,493,474 | -0.03(-0.06%) |
Dec 22, 2004 | 51.46 | 51.76 | 51.37 | 51.52 | 9,150,460 | +0.10(+0.19%) |
Dec 21, 2004 | 51.00 | 51.44 | 50.86 | 51.42 | 11,472,196 | +0.54(+1.06%) |
Dec 20, 2004 | 51.08 | 51.39 | 50.63 | 50.88 | 15,042,862 | -0.06(-0.12%) |
Dec 17, 2004 | 51.00 | 51.24 | 50.76 | 50.94 | 24,197,086 | -0.21(-0.41%) |
Dec 16, 2004 | 51.56 | 51.59 | 50.88 | 51.15 | 17,295,102 | -0.40(-0.78%) |
Dec 15, 2004 | 51.14 | 51.61 | 51.10 | 51.55 | 13,263,551 | +0.43(+0.83%) |
Dec 14, 2004 | 50.80 | 51.27 | 50.78 | 51.13 | 14,152,454 | +0.27(+0.54%) |
Dec 13, 2004 | 50.56 | 50.85 | 50.20 | 50.85 | 14,001,418 | +0.55(+1.09%) |
Dec 10, 2004 | 49.83 | 50.46 | 49.75 | 50.30 | 13,303,693 | +0.38(+0.77%) |
Dec 09, 2004 | 49.97 | 50.19 | 49.38 | 49.92 | 23,530,470 | -0.38(-0.76%) |
Dec 08, 2004 | 49.82 | 50.30 | 49.66 | 50.30 | 14,572,945 | +0.55(+1.11%) |
Dec 07, 2004 | 50.81 | 50.91 | 49.71 | 49.75 | 16,581,571 | -0.89(-1.76%) |
Dec 06, 2004 | 51.01 | 51.08 | 50.56 | 50.64 | 7,846,083 | -0.24(-0.47%) |
Dec 03, 2004 | 50.98 | 51.35 | 50.87 | 50.87 | 16,701,496 | -0.10(-0.19%) |
Dec 02, 2004 | 51.02 | 51.34 | 50.84 | 50.97 | 16,165,093 | -0.07(-0.14%) |
Dec 01, 2004 | 50.54 | 51.28 | 50.49 | 51.04 | 23,987,844 | +0.47(+0.93%) |
Nov 30, 2004 | 50.40 | 50.61 | 50.27 | 50.57 | 18,161,174 | +0.37(+0.74%) |
Nov 29, 2004 | 50.39 | 50.65 | 49.80 | 50.20 | 21,737,862 | +0.18(+0.36%) |
Nov 26, 2004 | 50.08 | 50.38 | 50.02 | 50.02 | 7,748,235 | +0.03(+0.06%) |
Nov 24, 2004 | 49.74 | 50.18 | 49.68 | 49.99 | 14,311,518 | +0.30(+0.60%) |
Nov 23, 2004 | 49.40 | 49.72 | 48.94 | 49.69 | 27,421,524 | +0.31(+0.62%) |
Nov 22, 2004 | 48.69 | 49.44 | 48.67 | 49.38 | 17,474,740 | +0.52(+1.06%) |
Nov 19, 2004 | 49.38 | 49.40 | 48.67 | 48.87 | 14,358,685 | -0.53(-1.07%) |
Nov 18, 2004 | 49.48 | 49.58 | 49.13 | 49.39 | 15,726,036 | -0.08(-0.15%) |
Nov 17, 2004 | 49.44 | 49.96 | 49.27 | 49.47 | 18,804,206 | +0.26(+0.53%) |
Nov 16, 2004 | 49.44 | 49.53 | 49.05 | 49.20 | 14,687,100 | -0.44(-0.88%) |
Nov 15, 2004 | 49.38 | 49.64 | 49.16 | 49.64 | 11,781,794 | +0.28(+0.57%) |
Nov 12, 2004 | 48.91 | 49.44 | 48.77 | 49.36 | 15,860,011 | +0.50(+1.02%) |
Nov 11, 2004 | 48.47 | 49.02 | 48.43 | 48.87 | 10,849,738 | +0.48(+0.99%) |
Nov 10, 2004 | 48.13 | 48.68 | 48.07 | 48.39 | 14,095,251 | +0.35(+0.72%) |
Nov 09, 2004 | 47.89 | 48.29 | 47.83 | 48.04 | 8,290,409 | +0.17(+0.36%) |
Nov 08, 2004 | 48.02 | 48.18 | 47.74 | 47.87 | 6,815,677 | -0.17(-0.35%) |
Nov 05, 2004 | 47.99 | 48.33 | 47.69 | 48.04 | 13,368,172 | +0.22(+0.45%) |
Nov 04, 2004 | 47.25 | 47.86 | 46.96 | 47.82 | 15,747,863 | +0.58(+1.22%) |
Nov 03, 2004 | 47.20 | 47.47 | 46.92 | 47.24 | 23,717,886 | +0.75(+1.61%) |
Nov 02, 2004 | 46.74 | 47.06 | 46.29 | 46.49 | 16,304,086 | -0.18(-0.39%) |
Nov 01, 2004 | 46.45 | 46.73 | 46.12 | 46.68 | 16,756,692 | +0.37(+0.79%) |
Oct 29, 2004 | 46.43 | 46.68 | 46.14 | 46.31 | 15,019,279 | -0.08(-0.18%) |
Oct 28, 2004 | 46.61 | 46.67 | 46.18 | 46.39 | 13,459,245 | -0.17(-0.37%) |
Oct 27, 2004 | 45.98 | 46.71 | 45.91 | 46.57 | 23,448,180 | +0.45(+0.98%) |
Oct 26, 2004 | 45.54 | 46.12 | 45.03 | 46.12 | 19,691,604 | +0.60(+1.31%) |
Oct 25, 2004 | 44.96 | 45.62 | 44.86 | 45.52 | 19,281,398 | +0.48(+1.07%) |
Oct 22, 2004 | 45.82 | 45.96 | 45.00 | 45.04 | 21,117,410 | -0.78(-1.71%) |
Oct 21, 2004 | 45.33 | 45.90 | 45.09 | 45.82 | 13,330,287 | +0.57(+1.27%) |
Oct 20, 2004 | 44.86 | 45.39 | 44.67 | 45.24 | 18,782,378 | +0.24(+0.52%) |
Oct 19, 2004 | 45.65 | 45.87 | 44.96 | 45.01 | 18,389,734 | -0.47(-1.03%) |
Oct 18, 2004 | 45.17 | 45.62 | 44.93 | 45.48 | 17,624,772 | +0.19(+0.42%) |
Oct 15, 2004 | 45.04 | 45.54 | 44.76 | 45.29 | 20,444,774 | +0.46(+1.03%) |
Oct 14, 2004 | 45.17 | 45.33 | 44.82 | 44.82 | 16,970,450 | -0.30(-0.65%) |
Oct 13, 2004 | 46.13 | 46.22 | 45.11 | 45.12 | 22,664,900 | -0.67(-1.45%) |
Oct 12, 2004 | 45.52 | 45.98 | 45.27 | 45.78 | 17,655,882 | -0.11(-0.23%) |
Oct 11, 2004 | 45.83 | 45.92 | 45.60 | 45.89 | 9,930,979 | +0.22(+0.47%) |
Oct 08, 2004 | 46.10 | 46.38 | 45.68 | 45.68 | 19,438,456 | -0.58(-1.26%) |
Oct 07, 2004 | 46.93 | 46.98 | 46.24 | 46.26 | 13,001,872 | -0.79(-1.67%) |
Oct 06, 2004 | 46.71 | 47.14 | 46.59 | 47.04 | 11,716,312 | +0.30(+0.65%) |
Oct 05, 2004 | 46.73 | 46.94 | 46.53 | 46.74 | 12,865,388 | -0.04(-0.09%) |
Oct 04, 2004 | 46.87 | 47.10 | 46.71 | 46.79 | 16,773,752 | +0.26(+0.57%) |