Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 43.10 | 43.42 | 42.54 | 43.37 | 1,976,913 | +0.19(+0.44%) |
Jan 28, 2005 | 43.09 | 43.33 | 43.05 | 43.18 | 1,467,466 | -0.02(-0.04%) |
Jan 27, 2005 | 42.49 | 43.36 | 42.30 | 43.19 | 1,759,157 | +0.37(+0.86%) |
Jan 26, 2005 | 43.16 | 43.56 | 42.56 | 42.82 | 3,287,888 | +1.26(+3.04%) |
Jan 25, 2005 | 41.41 | 41.92 | 41.41 | 41.56 | 990,938 | +0.14(+0.33%) |
Jan 24, 2005 | 41.53 | 41.58 | 41.25 | 41.42 | 919,354 | +0.02(+0.06%) |
Jan 21, 2005 | 41.65 | 41.91 | 41.40 | 41.40 | 1,103,147 | -0.28(-0.68%) |
Jan 20, 2005 | 41.95 | 42.07 | 41.42 | 41.68 | 1,734,207 | -0.11(-0.27%) |
Jan 19, 2005 | 41.95 | 42.20 | 41.74 | 41.80 | 1,129,795 | -0.31(-0.75%) |
Jan 18, 2005 | 41.45 | 42.24 | 41.45 | 42.11 | 1,438,467 | +0.65(+1.57%) |
Jan 14, 2005 | 41.26 | 41.51 | 41.15 | 41.46 | 789,119 | +0.20(+0.48%) |
Jan 13, 2005 | 41.84 | 41.93 | 41.18 | 41.26 | 934,115 | -0.73(-1.75%) |
Jan 12, 2005 | 41.38 | 42.01 | 41.34 | 42.00 | 970,168 | +0.70(+1.69%) |
Jan 11, 2005 | 41.53 | 41.54 | 41.30 | 41.30 | 985,190 | -0.27(-0.64%) |
Jan 10, 2005 | 41.91 | 41.97 | 41.44 | 41.57 | 1,821,597 | -0.43(-1.02%) |
Jan 07, 2005 | 42.30 | 42.30 | 41.91 | 42.00 | 649,740 | -0.15(-0.36%) |
Jan 06, 2005 | 42.13 | 42.47 | 42.12 | 42.15 | 748,102 | +0.01(+0.02%) |
Jan 05, 2005 | 42.46 | 42.59 | 41.91 | 42.14 | 1,443,823 | -0.24(-0.56%) |
Jan 04, 2005 | 43.07 | 43.16 | 42.38 | 42.38 | 1,010,793 | -0.50(-1.16%) |
Jan 03, 2005 | 42.87 | 43.28 | 42.65 | 42.88 | 1,060,693 | -0.60(-1.39%) |
Dec 31, 2004 | 43.35 | 43.71 | 43.31 | 43.48 | 769,917 | +0.05(+0.12%) |
Dec 30, 2004 | 43.60 | 43.71 | 43.30 | 43.43 | 925,624 | -0.23(-0.53%) |
Dec 29, 2004 | 43.75 | 43.79 | 43.56 | 43.66 | 633,803 | -0.09(-0.21%) |
Dec 28, 2004 | 43.56 | 43.83 | 43.51 | 43.75 | 837,974 | +0.35(+0.81%) |
Dec 27, 2004 | 43.60 | 43.80 | 43.18 | 43.40 | 867,495 | -0.19(-0.44%) |
Dec 23, 2004 | 43.56 | 43.74 | 43.44 | 43.59 | 1,302,223 | -0.11(-0.25%) |
Dec 22, 2004 | 43.64 | 43.80 | 43.37 | 43.70 | 1,644,466 | +0.00(+0.00%) |
Dec 21, 2004 | 43.47 | 43.73 | 43.30 | 43.70 | 1,563,086 | +0.15(+0.33%) |
Dec 20, 2004 | 44.27 | 44.54 | 43.47 | 43.55 | 1,343,632 | -0.72(-1.63%) |
Dec 17, 2004 | 43.87 | 44.39 | 43.74 | 44.27 | 1,600,576 | +0.10(+0.23%) |
Dec 16, 2004 | 43.44 | 44.46 | 43.30 | 44.17 | 1,544,798 | +0.65(+1.50%) |
Dec 15, 2004 | 43.79 | 43.79 | 42.97 | 43.52 | 1,562,694 | -0.49(-1.11%) |
Dec 14, 2004 | 43.41 | 44.16 | 43.35 | 44.01 | 860,833 | +0.38(+0.86%) |
Dec 13, 2004 | 43.11 | 43.64 | 42.98 | 43.64 | 867,626 | +0.54(+1.24%) |
Dec 10, 2004 | 42.64 | 43.22 | 42.59 | 43.10 | 1,152,655 | -0.27(-0.62%) |
Dec 09, 2004 | 42.62 | 43.39 | 42.47 | 43.37 | 1,119,867 | +0.46(+1.07%) |
Dec 08, 2004 | 42.53 | 43.00 | 42.34 | 42.91 | 1,089,170 | +0.27(+0.63%) |
Dec 07, 2004 | 42.87 | 43.14 | 42.58 | 42.64 | 1,183,483 | -0.12(-0.29%) |
Dec 06, 2004 | 42.72 | 42.95 | 42.45 | 42.76 | 1,591,432 | -0.24(-0.55%) |
Dec 03, 2004 | 42.76 | 43.12 | 42.61 | 43.00 | 1,226,198 | +0.09(+0.21%) |
Dec 02, 2004 | 42.49 | 43.27 | 42.48 | 42.91 | 1,551,329 | +0.45(+1.06%) |
Dec 01, 2004 | 41.94 | 42.46 | 41.94 | 42.46 | 1,347,812 | +0.52(+1.24%) |
Nov 30, 2004 | 41.84 | 42.30 | 41.77 | 41.94 | 1,755,108 | -0.16(-0.38%) |
Nov 29, 2004 | 41.20 | 42.30 | 41.03 | 42.10 | 1,868,361 | +0.69(+1.66%) |
Nov 26, 2004 | 41.38 | 41.61 | 41.28 | 41.41 | 819,686 | -0.08(-0.20%) |
Nov 24, 2004 | 41.57 | 42.04 | 41.48 | 41.49 | 1,035,482 | -0.04(-0.09%) |
Nov 23, 2004 | 41.91 | 41.99 | 41.32 | 41.53 | 1,314,241 | -0.36(-0.86%) |
Nov 22, 2004 | 41.25 | 41.91 | 41.06 | 41.89 | 677,041 | +0.66(+1.60%) |
Nov 19, 2004 | 41.68 | 41.71 | 41.23 | 41.23 | 615,777 | -0.30(-0.72%) |
Nov 18, 2004 | 41.68 | 41.91 | 41.40 | 41.53 | 927,714 | -0.30(-0.71%) |
Nov 17, 2004 | 41.74 | 42.26 | 41.58 | 41.83 | 1,129,534 | +0.08(+0.20%) |
Nov 16, 2004 | 42.10 | 42.10 | 41.69 | 41.74 | 1,199,027 | -0.35(-0.84%) |
Nov 15, 2004 | 41.26 | 42.10 | 41.23 | 42.10 | 1,531,343 | +0.42(+1.01%) |
Nov 12, 2004 | 41.19 | 41.68 | 41.11 | 41.68 | 1,267,476 | +0.38(+0.91%) |
Nov 11, 2004 | 40.79 | 41.35 | 40.78 | 41.30 | 1,669,024 | +0.57(+1.39%) |
Nov 10, 2004 | 41.15 | 41.34 | 40.58 | 40.73 | 1,586,076 | -0.37(-0.89%) |
Nov 09, 2004 | 40.80 | 41.48 | 40.74 | 41.10 | 1,352,776 | +0.11(+0.28%) |
Nov 08, 2004 | 40.07 | 40.99 | 39.96 | 40.99 | 1,612,332 | +0.93(+2.33%) |
Nov 05, 2004 | 39.79 | 40.34 | 39.69 | 40.05 | 1,997,421 | +0.41(+1.04%) |
Nov 04, 2004 | 38.47 | 39.81 | 38.47 | 39.64 | 2,779,617 | +0.06(+0.15%) |
Nov 03, 2004 | 39.31 | 39.88 | 39.16 | 39.58 | 1,804,093 | +0.50(+1.27%) |
Nov 02, 2004 | 39.43 | 39.92 | 38.92 | 39.08 | 1,447,350 | -0.43(-1.09%) |