Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 49.05 | 49.47 | 48.69 | 48.96 | 24,579 | +0.34(+0.70%) |
Jan 28, 2005 | 48.12 | 48.73 | 47.80 | 48.63 | 38,274 | +0.30(+0.61%) |
Jan 27, 2005 | 50.16 | 50.16 | 48.28 | 48.33 | 21,878 | -0.79(-1.60%) |
Jan 26, 2005 | 49.32 | 49.84 | 48.89 | 49.12 | 16,936 | -0.57(-1.14%) |
Jan 25, 2005 | 50.32 | 50.32 | 49.36 | 49.68 | 7,374 | -0.11(-0.22%) |
Jan 24, 2005 | 50.32 | 50.32 | 49.79 | 49.79 | 2,246 | -0.68(-1.36%) |
Jan 21, 2005 | 51.78 | 51.78 | 50.19 | 50.48 | 3,477 | -0.29(-0.57%) |
Jan 20, 2005 | 50.49 | 51.22 | 50.49 | 50.76 | 3,920 | +0.23(+0.45%) |
Jan 19, 2005 | 50.53 | 51.80 | 50.50 | 50.54 | 9,814 | -0.57(-1.11%) |
Jan 18, 2005 | 50.32 | 51.70 | 50.32 | 51.10 | 3,311 | +0.57(+1.12%) |
Jan 14, 2005 | 51.91 | 52.22 | 50.53 | 50.54 | 12,323 | -0.03(-0.07%) |
Jan 13, 2005 | 49.94 | 52.89 | 49.94 | 50.57 | 5,061 | -0.42(-0.83%) |
Jan 12, 2005 | 50.23 | 51.61 | 49.39 | 50.99 | 4,591 | +0.25(+0.50%) |
Jan 11, 2005 | 50.40 | 50.74 | 49.91 | 50.74 | 1,419 | +0.00(+0.00%) |
Jan 10, 2005 | 52.94 | 52.94 | 50.40 | 50.74 | 8,421 | -0.56(-1.09%) |
Jan 07, 2005 | 51.97 | 52.86 | 51.30 | 51.30 | 2,087 | -0.96(-1.84%) |
Jan 06, 2005 | 51.69 | 52.48 | 51.69 | 52.26 | 3,263 | +0.58(+1.11%) |
Jan 05, 2005 | 52.07 | 53.07 | 51.69 | 51.69 | 2,512 | -1.38(-2.60%) |
Jan 04, 2005 | 52.54 | 53.09 | 52.52 | 53.06 | 2,670 | -0.05(-0.10%) |
Jan 03, 2005 | 53.70 | 53.70 | 52.52 | 53.12 | 3,450 | +0.16(+0.30%) |
Dec 31, 2004 | 53.28 | 53.28 | 52.95 | 52.95 | 2,956 | -0.32(-0.60%) |
Dec 30, 2004 | 53.30 | 53.63 | 53.28 | 53.28 | 1,300 | -0.39(-0.72%) |
Dec 29, 2004 | 53.70 | 53.70 | 52.53 | 53.67 | 2,246 | +0.54(+1.02%) |
Dec 28, 2004 | 53.63 | 53.70 | 53.12 | 53.12 | 827 | +0.00(+0.00%) |
Dec 27, 2004 | 53.23 | 53.23 | 53.07 | 53.12 | 946 | -0.16(-0.30%) |
Dec 23, 2004 | 53.70 | 53.70 | 53.19 | 53.28 | 2,719 | +0.07(+0.13%) |
Dec 22, 2004 | 53.87 | 53.87 | 53.22 | 53.22 | 2,601 | -0.36(-0.66%) |
Dec 21, 2004 | 52.86 | 53.59 | 52.86 | 53.57 | 11,706 | +0.11(+0.21%) |
Dec 20, 2004 | 52.79 | 53.46 | 52.79 | 53.46 | 6,149 | -0.70(-1.30%) |
Dec 17, 2004 | 53.99 | 54.87 | 52.81 | 54.16 | 13,007 | -0.14(-0.25%) |
Dec 16, 2004 | 53.54 | 54.64 | 53.54 | 54.30 | 3,665 | +0.03(+0.05%) |
Dec 15, 2004 | 53.79 | 54.58 | 53.79 | 54.27 | 4,611 | -0.69(-1.26%) |
Dec 14, 2004 | 54.84 | 54.97 | 54.35 | 54.97 | 1,064 | -0.26(-0.48%) |
Dec 13, 2004 | 54.54 | 55.39 | 54.54 | 55.23 | 2,956 | +0.86(+1.59%) |
Dec 10, 2004 | 53.66 | 54.37 | 53.36 | 54.37 | 2,956 | +0.87(+1.63%) |
Dec 09, 2004 | 53.11 | 53.50 | 52.90 | 53.50 | 1,537 | +0.29(+0.54%) |
Dec 08, 2004 | 52.41 | 53.21 | 52.12 | 53.21 | 2,838 | +1.37(+2.64%) |
Dec 07, 2004 | 52.50 | 52.60 | 51.84 | 51.84 | 3,311 | -0.76(-1.45%) |
Dec 06, 2004 | 52.62 | 52.69 | 52.60 | 52.60 | 2,719 | -0.02(-0.03%) |
Dec 03, 2004 | 53.35 | 53.61 | 52.62 | 52.62 | 2,719 | -0.57(-1.07%) |
Dec 02, 2004 | 52.99 | 53.28 | 52.99 | 53.18 | 2,010 | +0.11(+0.21%) |
Dec 01, 2004 | 53.28 | 53.70 | 52.64 | 53.07 | 6,622 | -0.20(-0.38%) |
Nov 30, 2004 | 53.28 | 53.28 | 52.99 | 53.28 | 1,300 | +0.00(+0.00%) |
Nov 29, 2004 | 51.94 | 53.41 | 51.94 | 53.28 | 1,655 | -0.10(-0.19%) |
Nov 26, 2004 | 53.38 | 53.38 | 53.38 | 53.38 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 52.13 | 53.45 | 52.13 | 53.38 | 3,547 | -0.48(-0.89%) |
Nov 23, 2004 | 53.13 | 53.87 | 52.26 | 53.86 | 6,622 | +0.79(+1.50%) |
Nov 22, 2004 | 52.26 | 53.06 | 51.84 | 53.06 | 1,892 | +1.06(+2.03%) |
Nov 19, 2004 | 53.18 | 53.18 | 52.01 | 52.01 | 2,010 | -1.59(-2.97%) |
Nov 18, 2004 | 52.57 | 53.60 | 52.57 | 53.60 | 2,010 | +0.93(+1.77%) |
Nov 17, 2004 | 53.24 | 53.51 | 52.67 | 52.67 | 1,537 | -0.45(-0.84%) |
Nov 16, 2004 | 53.64 | 53.70 | 53.12 | 53.12 | 2,719 | -0.08(-0.16%) |
Nov 15, 2004 | 53.12 | 53.67 | 53.12 | 53.20 | 1,892 | -0.50(-0.93%) |
Nov 12, 2004 | 54.12 | 54.12 | 53.51 | 53.70 | 2,956 | -0.33(-0.61%) |
Nov 11, 2004 | 53.07 | 54.05 | 52.61 | 54.03 | 2,010 | +0.48(+0.90%) |
Nov 10, 2004 | 53.04 | 54.08 | 52.62 | 53.55 | 4,375 | +0.44(+0.83%) |
Nov 09, 2004 | 52.70 | 53.28 | 52.62 | 53.11 | 2,601 | -0.33(-0.62%) |
Nov 08, 2004 | 54.12 | 54.28 | 53.29 | 53.44 | 3,429 | -0.43(-0.80%) |
Nov 05, 2004 | 53.95 | 54.11 | 53.87 | 53.87 | 1,892 | -0.25(-0.47%) |
Nov 04, 2004 | 53.60 | 54.12 | 53.60 | 54.12 | 2,719 | +0.42(+0.79%) |
Nov 03, 2004 | 53.61 | 53.70 | 53.36 | 53.70 | 7,331 | +0.19(+0.36%) |
Nov 02, 2004 | 53.06 | 54.42 | 53.06 | 53.50 | 3,429 | -0.18(-0.33%) |