Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 48.56 | 50.03 | 48.30 | 49.96 | 298,678 | +1.76(+3.64%) |
Jan 28, 2005 | 48.49 | 48.49 | 47.90 | 48.20 | 215,746 | +0.07(+0.15%) |
Jan 27, 2005 | 48.28 | 48.36 | 47.72 | 48.13 | 94,773 | +0.31(+0.65%) |
Jan 26, 2005 | 48.29 | 48.41 | 47.65 | 47.82 | 175,871 | +0.03(+0.06%) |
Jan 25, 2005 | 49.15 | 49.38 | 47.63 | 47.80 | 106,658 | -0.88(-1.81%) |
Jan 24, 2005 | 49.37 | 49.44 | 48.48 | 48.68 | 104,203 | -0.36(-0.74%) |
Jan 21, 2005 | 49.35 | 49.63 | 48.96 | 49.04 | 103,220 | -0.43(-0.86%) |
Jan 20, 2005 | 49.33 | 49.55 | 48.58 | 49.47 | 127,360 | +0.21(+0.42%) |
Jan 19, 2005 | 48.40 | 49.34 | 47.90 | 49.26 | 124,557 | +0.91(+1.88%) |
Jan 18, 2005 | 47.66 | 48.42 | 47.65 | 48.35 | 188,169 | +0.35(+0.72%) |
Jan 14, 2005 | 48.02 | 48.31 | 47.75 | 48.00 | 62,817 | -0.10(-0.21%) |
Jan 13, 2005 | 48.24 | 48.24 | 47.45 | 48.10 | 228,649 | +0.86(+1.83%) |
Jan 12, 2005 | 46.63 | 47.52 | 46.63 | 47.24 | 308,835 | +0.55(+1.19%) |
Jan 11, 2005 | 47.34 | 47.34 | 46.68 | 46.69 | 95,886 | -0.60(-1.27%) |
Jan 10, 2005 | 46.79 | 47.80 | 46.79 | 47.29 | 99,201 | +0.47(+1.01%) |
Jan 07, 2005 | 47.19 | 47.52 | 46.78 | 46.81 | 59,253 | -0.65(-1.36%) |
Jan 06, 2005 | 46.98 | 47.61 | 46.89 | 47.46 | 106,588 | +0.42(+0.89%) |
Jan 05, 2005 | 47.07 | 47.62 | 47.04 | 47.04 | 137,541 | -0.23(-0.48%) |
Jan 04, 2005 | 48.79 | 48.80 | 47.10 | 47.27 | 91,056 | -0.95(-1.96%) |
Jan 03, 2005 | 48.21 | 48.67 | 47.59 | 48.21 | 213,066 | +0.18(+0.38%) |
Dec 31, 2004 | 48.10 | 48.43 | 47.80 | 48.03 | 83,984 | -0.34(-0.70%) |
Dec 30, 2004 | 48.11 | 48.63 | 48.04 | 48.37 | 87,612 | -0.03(-0.06%) |
Dec 29, 2004 | 48.66 | 48.66 | 48.03 | 48.40 | 128,175 | -0.24(-0.49%) |
Dec 28, 2004 | 48.40 | 48.67 | 47.95 | 48.63 | 166,320 | +0.43(+0.89%) |
Dec 27, 2004 | 48.20 | 48.36 | 47.47 | 48.20 | 85,193 | +0.02(+0.04%) |
Dec 23, 2004 | 47.84 | 48.57 | 47.82 | 48.19 | 76,839 | +0.09(+0.19%) |
Dec 22, 2004 | 47.85 | 48.40 | 47.52 | 48.10 | 122,459 | +0.31(+0.65%) |
Dec 21, 2004 | 47.08 | 47.79 | 47.08 | 47.79 | 187,536 | +0.36(+0.77%) |
Dec 20, 2004 | 47.29 | 47.61 | 46.91 | 47.42 | 125,976 | +0.51(+1.09%) |
Dec 17, 2004 | 47.55 | 47.66 | 46.62 | 46.91 | 280,534 | -0.45(-0.94%) |
Dec 16, 2004 | 46.29 | 47.36 | 46.29 | 47.36 | 334,069 | +1.19(+2.58%) |
Dec 15, 2004 | 45.48 | 46.17 | 45.48 | 46.17 | 71,122 | +0.48(+1.06%) |
Dec 14, 2004 | 44.95 | 45.88 | 44.95 | 45.68 | 71,013 | +0.34(+0.74%) |
Dec 13, 2004 | 45.22 | 45.46 | 44.77 | 45.35 | 104,650 | +0.46(+1.03%) |
Dec 10, 2004 | 44.66 | 45.44 | 44.55 | 44.88 | 137,079 | -0.26(-0.58%) |
Dec 09, 2004 | 44.94 | 45.38 | 44.78 | 45.15 | 127,185 | +0.08(+0.18%) |
Dec 08, 2004 | 45.71 | 45.71 | 45.04 | 45.07 | 85,303 | -0.23(-0.50%) |
Dec 07, 2004 | 45.46 | 45.72 | 45.10 | 45.29 | 99,814 | -0.30(-0.66%) |
Dec 06, 2004 | 45.89 | 46.69 | 45.43 | 45.59 | 67,715 | -0.72(-1.55%) |
Dec 03, 2004 | 46.70 | 46.70 | 45.97 | 46.31 | 62,878 | -0.02(-0.04%) |
Dec 02, 2004 | 46.58 | 46.70 | 45.93 | 46.33 | 132,242 | -0.09(-0.20%) |
Dec 01, 2004 | 44.39 | 46.53 | 44.39 | 46.42 | 160,493 | +1.95(+4.38%) |
Nov 30, 2004 | 45.19 | 45.21 | 44.28 | 44.47 | 108,058 | -0.25(-0.55%) |
Nov 29, 2004 | 44.67 | 45.18 | 44.48 | 44.72 | 129,494 | +0.28(+0.63%) |
Nov 26, 2004 | 44.07 | 44.74 | 44.07 | 44.44 | 8,574 | -0.01(-0.02%) |
Nov 24, 2004 | 43.80 | 44.46 | 43.80 | 44.45 | 101,352 | +0.55(+1.26%) |
Nov 23, 2004 | 44.35 | 44.35 | 43.89 | 43.89 | 121,249 | -0.49(-1.11%) |
Nov 22, 2004 | 44.48 | 44.94 | 44.12 | 44.38 | 93,658 | +0.15(+0.35%) |
Nov 19, 2004 | 44.39 | 44.67 | 44.23 | 44.23 | 94,207 | -0.45(-1.00%) |
Nov 18, 2004 | 44.90 | 45.38 | 44.50 | 44.67 | 121,469 | -0.08(-0.18%) |
Nov 17, 2004 | 44.94 | 45.82 | 44.57 | 44.76 | 134,990 | -0.54(-1.19%) |
Nov 16, 2004 | 45.03 | 45.88 | 44.87 | 45.29 | 222,382 | -0.19(-0.42%) |
Nov 15, 2004 | 45.89 | 45.94 | 44.67 | 45.48 | 170,827 | -0.25(-0.54%) |
Nov 12, 2004 | 44.36 | 45.94 | 44.00 | 45.73 | 225,241 | +0.96(+2.15%) |
Nov 11, 2004 | 44.41 | 44.99 | 44.24 | 44.77 | 59,470 | +0.25(+0.57%) |
Nov 10, 2004 | 44.62 | 45.08 | 44.11 | 44.51 | 52,545 | -0.39(-0.87%) |
Nov 09, 2004 | 43.77 | 44.97 | 43.33 | 44.90 | 121,689 | +1.38(+3.18%) |
Nov 08, 2004 | 43.77 | 43.77 | 43.16 | 43.52 | 63,757 | -0.25(-0.56%) |
Nov 05, 2004 | 44.39 | 44.78 | 43.53 | 43.77 | 110,476 | -0.58(-1.31%) |
Nov 04, 2004 | 43.81 | 44.35 | 43.27 | 44.35 | 70,133 | +0.55(+1.27%) |
Nov 03, 2004 | 43.34 | 43.96 | 42.86 | 43.79 | 69,364 | +0.82(+1.91%) |
Nov 02, 2004 | 43.48 | 44.37 | 42.70 | 42.97 | 176,983 | -0.13(-0.30%) |