Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 46.83 | 47.89 | 46.83 | 47.52 | 11,891 | -0.24(-0.50%) |
Jan 28, 2005 | 47.82 | 47.83 | 47.22 | 47.76 | 3,571 | -0.04(-0.09%) |
Jan 27, 2005 | 47.60 | 47.89 | 47.36 | 47.80 | 28,693 | +0.39(+0.82%) |
Jan 26, 2005 | 45.65 | 47.42 | 45.65 | 47.41 | 7,711 | +1.17(+2.54%) |
Jan 25, 2005 | 46.26 | 47.17 | 45.86 | 46.24 | 9,786 | -0.79(-1.69%) |
Jan 24, 2005 | 47.89 | 47.89 | 46.78 | 47.03 | 14,230 | -0.72(-1.51%) |
Jan 21, 2005 | 47.25 | 47.84 | 45.87 | 47.75 | 9,808 | +1.20(+2.57%) |
Jan 20, 2005 | 45.58 | 47.04 | 45.58 | 46.55 | 5,565 | +0.21(+0.46%) |
Jan 19, 2005 | 47.11 | 47.32 | 46.12 | 46.34 | 19,999 | -0.45(-0.95%) |
Jan 18, 2005 | 44.70 | 46.92 | 44.09 | 46.79 | 115,984 | +2.36(+5.32%) |
Jan 14, 2005 | 43.14 | 44.42 | 43.07 | 44.42 | 13,860 | +1.08(+2.50%) |
Jan 13, 2005 | 44.01 | 44.82 | 43.18 | 43.34 | 47,730 | -0.26(-0.59%) |
Jan 12, 2005 | 44.63 | 44.90 | 43.46 | 43.60 | 31,837 | -0.83(-1.86%) |
Jan 11, 2005 | 45.46 | 45.46 | 44.39 | 44.42 | 28,436 | -0.85(-1.88%) |
Jan 10, 2005 | 45.62 | 46.06 | 45.05 | 45.27 | 11,206 | -0.18(-0.40%) |
Jan 07, 2005 | 45.04 | 45.78 | 45.02 | 45.46 | 28,143 | +0.13(+0.29%) |
Jan 06, 2005 | 45.06 | 45.50 | 45.05 | 45.32 | 17,784 | +0.02(+0.05%) |
Jan 05, 2005 | 46.41 | 46.68 | 45.07 | 45.30 | 52,356 | -1.91(-4.04%) |
Jan 04, 2005 | 50.41 | 50.65 | 47.10 | 47.21 | 129,791 | -3.86(-7.56%) |
Jan 03, 2005 | 48.56 | 51.35 | 48.14 | 51.07 | 86,269 | +2.72(+5.62%) |
Dec 31, 2004 | 48.14 | 48.51 | 48.14 | 48.35 | 7,731 | +0.32(+0.67%) |
Dec 30, 2004 | 46.92 | 48.13 | 46.92 | 48.03 | 13,914 | +0.26(+0.54%) |
Dec 29, 2004 | 45.52 | 48.34 | 45.52 | 47.77 | 42,348 | +1.14(+2.45%) |
Dec 28, 2004 | 45.46 | 46.70 | 45.46 | 46.63 | 19,117 | +0.14(+0.30%) |
Dec 27, 2004 | 45.95 | 46.49 | 45.51 | 46.49 | 30,370 | +0.75(+1.64%) |
Dec 23, 2004 | 45.87 | 46.20 | 45.47 | 45.74 | 37,993 | -0.53(-1.14%) |
Dec 22, 2004 | 45.17 | 46.27 | 45.16 | 46.27 | 12,099 | +0.44(+0.96%) |
Dec 21, 2004 | 46.36 | 46.36 | 45.07 | 45.83 | 48,035 | +0.33(+0.72%) |
Dec 20, 2004 | 44.20 | 46.09 | 44.20 | 45.50 | 131,886 | +0.45(+1.01%) |
Dec 17, 2004 | 43.54 | 45.04 | 43.54 | 45.04 | 7,259 | +0.84(+1.90%) |
Dec 16, 2004 | 44.42 | 44.42 | 43.68 | 44.20 | 4,718 | -0.33(-0.75%) |
Dec 15, 2004 | 44.79 | 44.79 | 43.57 | 44.54 | 17,181 | +0.26(+0.60%) |
Dec 14, 2004 | 44.83 | 44.83 | 44.20 | 44.27 | 2,540 | +0.20(+0.45%) |
Dec 13, 2004 | 44.65 | 44.84 | 44.08 | 44.08 | 3,629 | -0.06(-0.13%) |
Dec 10, 2004 | 44.71 | 44.71 | 43.47 | 44.13 | 3,629 | +0.21(+0.47%) |
Dec 09, 2004 | 43.83 | 44.01 | 43.60 | 43.93 | 3,266 | -0.41(-0.93%) |
Dec 08, 2004 | 43.78 | 44.41 | 43.51 | 44.34 | 5,444 | +0.83(+1.90%) |
Dec 07, 2004 | 43.02 | 43.80 | 43.02 | 43.51 | 5,565 | +0.93(+2.19%) |
Dec 06, 2004 | 44.88 | 44.88 | 42.56 | 42.58 | 16,576 | -2.27(-5.07%) |
Dec 03, 2004 | 44.20 | 44.85 | 44.20 | 44.85 | 725 | +0.28(+0.63%) |
Dec 02, 2004 | 44.63 | 44.94 | 44.28 | 44.57 | 3,508 | -0.22(-0.50%) |
Dec 01, 2004 | 45.74 | 45.96 | 44.79 | 44.79 | 22,021 | -1.29(-2.80%) |
Nov 30, 2004 | 44.80 | 46.08 | 44.80 | 46.08 | 8,106 | +0.79(+1.75%) |
Nov 29, 2004 | 43.65 | 45.94 | 43.65 | 45.29 | 5,323 | +0.05(+0.11%) |
Nov 26, 2004 | 45.25 | 45.25 | 44.65 | 45.24 | 3,750 | +0.53(+1.18%) |
Nov 24, 2004 | 44.63 | 44.96 | 44.31 | 44.71 | 1,088 | +0.08(+0.19%) |
Nov 23, 2004 | 44.62 | 44.63 | 43.94 | 44.63 | 2,782 | +0.54(+1.22%) |
Nov 22, 2004 | 43.18 | 44.09 | 42.98 | 44.09 | 6,170 | +1.07(+2.50%) |
Nov 19, 2004 | 43.39 | 43.91 | 42.98 | 43.02 | 3,024 | -0.29(-0.67%) |
Nov 18, 2004 | 43.23 | 44.07 | 43.01 | 43.31 | 2,056 | -0.50(-1.13%) |
Nov 17, 2004 | 43.77 | 44.17 | 43.18 | 43.80 | 8,348 | +0.91(+2.12%) |
Nov 16, 2004 | 44.12 | 44.32 | 42.85 | 42.89 | 8,953 | -1.53(-3.44%) |
Nov 15, 2004 | 44.01 | 44.42 | 43.02 | 44.42 | 6,896 | +0.44(+1.00%) |
Nov 12, 2004 | 43.99 | 43.99 | 43.55 | 43.98 | 5,323 | +0.41(+0.93%) |
Nov 11, 2004 | 43.18 | 43.58 | 42.98 | 43.58 | 7,622 | +0.42(+0.98%) |
Nov 10, 2004 | 42.48 | 43.16 | 42.36 | 43.16 | 2,177 | +0.63(+1.48%) |
Nov 09, 2004 | 42.11 | 42.53 | 41.93 | 42.53 | 6,049 | -0.03(-0.08%) |
Nov 08, 2004 | 41.75 | 42.56 | 41.75 | 42.56 | 11,373 | +0.62(+1.48%) |
Nov 05, 2004 | 42.44 | 42.46 | 41.94 | 41.94 | 16,697 | -0.21(-0.49%) |
Nov 04, 2004 | 42.14 | 42.36 | 41.96 | 42.15 | 18,270 | +0.05(+0.12%) |
Nov 03, 2004 | 42.11 | 42.11 | 41.46 | 42.10 | 26,740 | +0.32(+0.77%) |
Nov 02, 2004 | 41.77 | 42.05 | 41.77 | 41.78 | 18,633 | +0.01(+0.02%) |