Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 51.57 | 51.60 | 51.16 | 51.16 | 2,311,284 | -0.42(-0.82%) |
Dec 30, 2004 | 51.55 | 51.76 | 51.52 | 51.58 | 2,040,019 | +0.01(+0.01%) |
Dec 29, 2004 | 51.58 | 51.73 | 51.42 | 51.58 | 2,719,384 | -0.16(-0.30%) |
Dec 28, 2004 | 51.37 | 51.74 | 51.30 | 51.73 | 3,402,278 | +0.52(+1.02%) |
Dec 27, 2004 | 51.48 | 51.73 | 51.21 | 51.21 | 3,554,834 | -0.25(-0.48%) |
Dec 23, 2004 | 51.03 | 51.73 | 51.03 | 51.46 | 4,862,391 | +0.65(+1.28%) |
Dec 22, 2004 | 50.49 | 50.91 | 50.34 | 50.81 | 4,621,606 | +0.26(+0.51%) |
Dec 21, 2004 | 50.35 | 50.61 | 50.24 | 50.56 | 4,508,833 | +0.22(+0.43%) |
Dec 20, 2004 | 50.00 | 50.70 | 50.00 | 50.34 | 5,680,196 | +0.08(+0.16%) |
Dec 17, 2004 | 50.12 | 50.43 | 49.90 | 50.26 | 10,095,346 | +0.45(+0.90%) |
Dec 16, 2004 | 49.33 | 50.24 | 49.25 | 49.81 | 7,786,788 | +0.51(+1.02%) |
Dec 15, 2004 | 49.17 | 49.52 | 49.06 | 49.30 | 6,711,675 | +0.37(+0.75%) |
Dec 14, 2004 | 48.94 | 49.37 | 48.90 | 48.94 | 5,469,889 | +0.01(+0.03%) |
Dec 13, 2004 | 49.28 | 49.53 | 48.70 | 48.92 | 6,239,729 | -0.20(-0.41%) |
Dec 10, 2004 | 49.00 | 49.36 | 48.97 | 49.12 | 4,277,351 | -0.11(-0.22%) |
Dec 09, 2004 | 49.28 | 49.43 | 48.95 | 49.23 | 6,184,867 | -0.17(-0.34%) |
Dec 08, 2004 | 49.25 | 49.63 | 49.22 | 49.40 | 3,870,535 | +0.23(+0.47%) |
Dec 07, 2004 | 50.26 | 50.49 | 49.15 | 49.17 | 5,624,371 | -0.94(-1.87%) |
Dec 06, 2004 | 50.34 | 50.39 | 50.03 | 50.10 | 3,863,155 | -0.44(-0.88%) |
Dec 03, 2004 | 49.94 | 51.00 | 49.78 | 50.54 | 7,926,030 | +0.73(+1.46%) |
Dec 02, 2004 | 49.99 | 50.34 | 49.62 | 49.81 | 4,783,466 | -0.34(-0.67%) |
Dec 01, 2004 | 49.56 | 50.15 | 49.56 | 50.15 | 6,150,056 | +0.54(+1.08%) |
Nov 30, 2004 | 49.87 | 50.19 | 49.53 | 49.61 | 6,908,667 | -0.26(-0.51%) |
Nov 29, 2004 | 49.99 | 50.28 | 49.47 | 49.87 | 5,000,029 | -0.10(-0.20%) |
Nov 26, 2004 | 49.87 | 50.14 | 49.87 | 49.97 | 1,826,504 | -0.06(-0.11%) |
Nov 24, 2004 | 49.98 | 50.17 | 49.90 | 50.03 | 4,196,501 | +0.01(+0.01%) |
Nov 23, 2004 | 50.33 | 50.34 | 49.90 | 50.02 | 4,754,912 | -0.31(-0.62%) |
Nov 22, 2004 | 50.46 | 50.46 | 50.10 | 50.33 | 4,510,918 | -0.13(-0.26%) |
Nov 19, 2004 | 51.22 | 51.27 | 50.35 | 50.46 | 4,124,314 | -0.89(-1.72%) |
Nov 18, 2004 | 51.12 | 51.45 | 51.12 | 51.35 | 3,506,709 | +0.09(+0.17%) |
Nov 17, 2004 | 51.10 | 51.68 | 50.93 | 51.26 | 4,523,591 | +0.29(+0.56%) |
Nov 16, 2004 | 51.24 | 51.25 | 50.85 | 50.97 | 4,532,414 | -0.32(-0.62%) |
Nov 15, 2004 | 51.62 | 51.68 | 51.14 | 51.29 | 4,900,089 | -0.25(-0.48%) |
Nov 12, 2004 | 51.12 | 51.54 | 51.05 | 51.54 | 4,294,195 | +0.50(+0.98%) |
Nov 11, 2004 | 50.71 | 51.13 | 50.44 | 51.04 | 4,086,616 | +0.64(+1.27%) |
Nov 10, 2004 | 50.57 | 50.69 | 50.21 | 50.40 | 4,605,885 | -0.21(-0.42%) |
Nov 09, 2004 | 50.89 | 51.02 | 50.38 | 50.61 | 3,382,066 | -0.12(-0.23%) |
Nov 08, 2004 | 50.74 | 50.99 | 50.39 | 50.73 | 4,762,773 | -0.01(-0.02%) |
Nov 05, 2004 | 48.94 | 50.88 | 48.94 | 50.74 | 10,822,675 | +2.07(+4.25%) |
Nov 04, 2004 | 47.09 | 48.72 | 46.79 | 48.67 | 10,006,796 | +1.74(+3.71%) |
Nov 03, 2004 | 47.38 | 48.44 | 46.82 | 46.93 | 8,898,797 | -0.37(-0.78%) |
Nov 02, 2004 | 47.59 | 48.47 | 47.13 | 47.30 | 6,244,542 | -0.64(-1.34%) |
Nov 01, 2004 | 48.31 | 48.31 | 47.46 | 47.94 | 4,660,747 | -0.41(-0.85%) |
Oct 29, 2004 | 47.97 | 48.45 | 47.97 | 48.36 | 3,388,643 | +0.26(+0.54%) |
Oct 28, 2004 | 48.02 | 48.50 | 47.94 | 48.09 | 3,613,707 | -0.26(-0.54%) |
Oct 27, 2004 | 47.26 | 48.50 | 47.05 | 48.36 | 5,669,287 | +0.84(+1.77%) |
Oct 26, 2004 | 47.00 | 47.54 | 46.92 | 47.51 | 5,843,660 | +0.41(+0.86%) |
Oct 25, 2004 | 46.98 | 47.41 | 46.78 | 47.11 | 4,694,756 | -0.19(-0.41%) |
Oct 22, 2004 | 48.53 | 48.62 | 47.13 | 47.30 | 6,424,048 | -1.07(-2.22%) |
Oct 21, 2004 | 47.97 | 48.48 | 47.73 | 48.37 | 6,517,090 | +0.50(+1.04%) |
Oct 20, 2004 | 47.08 | 48.07 | 46.65 | 47.88 | 8,577,643 | +0.88(+1.87%) |
Oct 19, 2004 | 47.88 | 48.01 | 46.91 | 47.00 | 7,856,570 | -0.44(-0.93%) |
Oct 18, 2004 | 46.75 | 47.76 | 45.70 | 47.44 | 23,212,622 | -1.17(-2.41%) |
Oct 15, 2004 | 48.41 | 48.97 | 48.41 | 48.61 | 5,142,158 | +0.24(+0.49%) |
Oct 14, 2004 | 48.72 | 48.83 | 48.19 | 48.37 | 4,860,627 | -0.24(-0.49%) |
Oct 13, 2004 | 49.53 | 49.62 | 48.06 | 48.61 | 6,009,692 | -0.41(-0.83%) |
Oct 12, 2004 | 49.34 | 49.37 | 48.95 | 49.02 | 3,594,137 | -0.37(-0.74%) |
Oct 11, 2004 | 49.56 | 49.80 | 49.38 | 49.38 | 2,502,180 | -0.02(-0.05%) |
Oct 08, 2004 | 49.72 | 49.73 | 49.14 | 49.41 | 4,194,737 | -0.25(-0.50%) |
Oct 07, 2004 | 51.10 | 51.10 | 49.65 | 49.66 | 4,273,341 | -0.92(-1.82%) |
Oct 06, 2004 | 49.64 | 50.65 | 49.40 | 50.58 | 5,542,398 | +1.48(+3.02%) |
Oct 05, 2004 | 49.22 | 49.23 | 48.69 | 49.10 | 4,734,218 | -0.11(-0.23%) |
Oct 04, 2004 | 49.96 | 50.09 | 49.21 | 49.21 | 4,789,241 | -0.47(-0.94%) |