Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.92 | 40.26 | 39.66 | 40.08 | 1,004,500 | +0.25(+0.63%) |
Dec 30, 2004 | 39.25 | 39.92 | 39.15 | 39.83 | 1,330,100 | +0.71(+1.81%) |
Dec 29, 2004 | 38.85 | 39.80 | 38.80 | 39.12 | 1,349,900 | +0.12(+0.31%) |
Dec 28, 2004 | 37.93 | 39.00 | 37.55 | 39.00 | 2,510,600 | +0.94(+2.47%) |
Dec 27, 2004 | 39.10 | 39.29 | 38.00 | 38.06 | 1,075,300 | -0.76(-1.96%) |
Dec 23, 2004 | 39.16 | 39.25 | 38.60 | 38.82 | 821,800 | -0.06(-0.15%) |
Dec 22, 2004 | 38.80 | 39.45 | 38.30 | 38.88 | 2,329,600 | +0.33(+0.86%) |
Dec 21, 2004 | 37.85 | 38.86 | 37.50 | 38.55 | 1,983,700 | +1.06(+2.83%) |
Dec 20, 2004 | 39.00 | 39.12 | 37.35 | 37.49 | 3,271,300 | -1.33(-3.43%) |
Dec 17, 2004 | 39.90 | 40.11 | 38.41 | 38.82 | 2,193,900 | -1.16(-2.90%) |
Dec 16, 2004 | 40.64 | 41.18 | 39.90 | 39.98 | 1,268,200 | -0.84(-2.06%) |
Dec 15, 2004 | 41.01 | 41.44 | 40.49 | 40.82 | 1,580,300 | -0.17(-0.41%) |
Dec 14, 2004 | 40.50 | 41.14 | 40.26 | 40.99 | 1,525,000 | +0.56(+1.39%) |
Dec 13, 2004 | 40.81 | 40.85 | 39.71 | 40.43 | 1,668,100 | +0.01(+0.02%) |
Dec 10, 2004 | 40.63 | 41.56 | 40.17 | 40.42 | 1,929,500 | -0.33(-0.81%) |
Dec 09, 2004 | 38.98 | 41.15 | 38.75 | 40.75 | 4,875,800 | +1.03(+2.59%) |
Dec 08, 2004 | 40.10 | 40.55 | 39.06 | 39.72 | 2,017,000 | -0.55(-1.37%) |
Dec 07, 2004 | 42.20 | 42.44 | 40.02 | 40.27 | 2,975,800 | -1.72(-4.10%) |
Dec 06, 2004 | 39.42 | 42.27 | 39.05 | 41.99 | 5,243,900 | +2.60(+6.60%) |
Dec 03, 2004 | 38.20 | 39.51 | 37.81 | 39.39 | 4,409,500 | +1.97(+5.26%) |
Dec 02, 2004 | 38.11 | 38.80 | 37.26 | 37.42 | 2,640,800 | -0.15(-0.40%) |
Dec 01, 2004 | 35.93 | 37.84 | 35.91 | 37.57 | 2,297,500 | +1.79(+5.00%) |
Nov 30, 2004 | 36.51 | 36.75 | 35.70 | 35.78 | 2,246,200 | -0.92(-2.51%) |
Nov 29, 2004 | 37.92 | 38.15 | 36.55 | 36.70 | 1,533,400 | -0.79(-2.11%) |
Nov 26, 2004 | 37.64 | 38.07 | 37.43 | 37.49 | 461,300 | +0.02(+0.05%) |
Nov 24, 2004 | 37.35 | 37.99 | 37.20 | 37.47 | 1,271,200 | +0.59(+1.60%) |
Nov 23, 2004 | 37.37 | 37.64 | 36.38 | 36.88 | 1,642,600 | -0.50(-1.34%) |
Nov 22, 2004 | 37.63 | 37.81 | 36.07 | 37.38 | 3,011,000 | -0.38(-1.01%) |
Nov 19, 2004 | 38.80 | 39.35 | 37.67 | 37.76 | 1,664,000 | -1.21(-3.10%) |
Nov 18, 2004 | 39.24 | 39.72 | 38.01 | 38.97 | 3,070,900 | -0.35(-0.89%) |
Nov 17, 2004 | 37.35 | 39.96 | 37.21 | 39.32 | 5,309,300 | +2.52(+6.85%) |
Nov 16, 2004 | 37.06 | 37.25 | 36.37 | 36.80 | 1,750,700 | -0.51(-1.37%) |
Nov 15, 2004 | 36.92 | 37.50 | 36.69 | 37.31 | 1,602,300 | +0.21(+0.57%) |
Nov 12, 2004 | 36.76 | 37.28 | 36.36 | 37.10 | 1,876,100 | +0.44(+1.20%) |
Nov 11, 2004 | 36.24 | 36.78 | 36.05 | 36.66 | 1,587,100 | +0.86(+2.40%) |
Nov 10, 2004 | 36.64 | 36.90 | 35.50 | 35.80 | 3,643,900 | -1.60(-4.28%) |
Nov 09, 2004 | 36.58 | 37.88 | 36.30 | 37.40 | 2,772,100 | +0.68(+1.85%) |
Nov 08, 2004 | 35.35 | 36.85 | 35.33 | 36.72 | 3,173,900 | +1.44(+4.08%) |
Nov 05, 2004 | 35.58 | 36.45 | 34.75 | 35.28 | 2,334,700 | +0.30(+0.86%) |
Nov 04, 2004 | 33.77 | 35.38 | 33.55 | 34.98 | 2,860,200 | +1.03(+3.03%) |
Nov 03, 2004 | 37.40 | 37.65 | 33.75 | 33.95 | 5,619,200 | -2.05(-5.69%) |
Nov 02, 2004 | 35.64 | 37.00 | 35.43 | 36.00 | 6,143,400 | +0.65(+1.84%) |
Nov 01, 2004 | 34.26 | 35.67 | 33.88 | 35.35 | 3,382,300 | +0.84(+2.43%) |
Oct 29, 2004 | 34.41 | 34.80 | 34.24 | 34.51 | 1,459,600 | +0.04(+0.12%) |
Oct 28, 2004 | 33.38 | 34.89 | 33.20 | 34.47 | 3,192,000 | +0.78(+2.32%) |
Oct 27, 2004 | 32.36 | 33.73 | 32.18 | 33.69 | 2,407,700 | +1.42(+4.40%) |
Oct 26, 2004 | 32.92 | 33.02 | 32.01 | 32.27 | 1,822,900 | -0.64(-1.94%) |
Oct 25, 2004 | 32.74 | 33.60 | 32.49 | 32.91 | 2,118,000 | +0.00(+0.00%) |
Oct 22, 2004 | 33.71 | 33.96 | 32.55 | 32.91 | 3,231,400 | -1.05(-3.09%) |
Oct 21, 2004 | 31.81 | 34.31 | 31.65 | 33.96 | 5,710,100 | +2.35(+7.43%) |
Oct 20, 2004 | 30.03 | 31.62 | 29.11 | 31.61 | 4,259,200 | +1.42(+4.70%) |
Oct 19, 2004 | 30.23 | 30.96 | 29.90 | 30.19 | 3,420,200 | +0.25(+0.84%) |
Oct 18, 2004 | 29.09 | 29.94 | 28.26 | 29.94 | 3,205,300 | +1.16(+4.03%) |
Oct 15, 2004 | 27.99 | 29.16 | 26.72 | 28.78 | 6,950,400 | +0.44(+1.55%) |
Oct 14, 2004 | 28.75 | 28.84 | 27.87 | 28.34 | 4,533,100 | -0.78(-2.68%) |
Oct 13, 2004 | 30.03 | 30.31 | 28.91 | 29.12 | 3,590,400 | -0.26(-0.88%) |
Oct 12, 2004 | 30.26 | 30.30 | 28.25 | 29.38 | 3,173,000 | -1.08(-3.55%) |
Oct 11, 2004 | 29.33 | 30.75 | 29.28 | 30.46 | 2,220,800 | +1.12(+3.82%) |
Oct 08, 2004 | 30.55 | 30.57 | 29.01 | 29.34 | 3,023,100 | -1.57(-5.08%) |
Oct 07, 2004 | 31.46 | 31.58 | 30.71 | 30.91 | 2,428,400 | -0.73(-2.31%) |
Oct 06, 2004 | 31.67 | 31.72 | 30.63 | 31.64 | 3,685,000 | -0.84(-2.59%) |
Oct 05, 2004 | 32.74 | 32.90 | 32.12 | 32.48 | 3,908,000 | -0.32(-0.98%) |
Oct 04, 2004 | 31.73 | 33.15 | 31.57 | 32.80 | 3,655,300 | +1.56(+4.99%) |