Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 49.43 | 49.55 | 47.85 | 49.40 | 3,353,693 | +0.18(+0.37%) |
Jan 28, 2005 | 49.01 | 50.01 | 48.91 | 49.21 | 1,871,190 | +0.35(+0.72%) |
Jan 27, 2005 | 49.50 | 49.84 | 48.63 | 48.86 | 2,066,677 | -0.73(-1.48%) |
Jan 26, 2005 | 48.21 | 49.77 | 48.21 | 49.60 | 2,166,593 | +1.39(+2.89%) |
Jan 25, 2005 | 47.49 | 48.35 | 47.45 | 48.21 | 2,318,868 | +0.72(+1.51%) |
Jan 24, 2005 | 47.77 | 48.20 | 46.76 | 47.49 | 2,885,323 | -0.45(-0.95%) |
Jan 21, 2005 | 48.59 | 49.17 | 47.93 | 47.94 | 2,537,104 | -0.52(-1.06%) |
Jan 20, 2005 | 50.39 | 50.77 | 48.41 | 48.46 | 2,917,790 | -1.92(-3.82%) |
Jan 19, 2005 | 51.00 | 51.54 | 50.02 | 50.38 | 2,236,786 | -0.20(-0.40%) |
Jan 18, 2005 | 50.33 | 51.08 | 49.94 | 50.59 | 2,175,167 | +0.26(+0.52%) |
Jan 14, 2005 | 49.24 | 50.57 | 48.82 | 50.32 | 2,587,291 | +1.30(+2.66%) |
Jan 13, 2005 | 48.67 | 49.67 | 48.29 | 49.02 | 1,942,297 | +0.82(+1.71%) |
Jan 12, 2005 | 47.34 | 48.27 | 47.28 | 48.20 | 2,650,167 | +0.17(+0.35%) |
Jan 11, 2005 | 48.11 | 48.52 | 47.32 | 48.03 | 1,812,773 | -0.08(-0.16%) |
Jan 10, 2005 | 47.24 | 48.77 | 47.24 | 48.11 | 2,414,096 | +0.99(+2.10%) |
Jan 07, 2005 | 46.82 | 47.67 | 46.58 | 47.12 | 1,763,844 | +0.30(+0.64%) |
Jan 06, 2005 | 45.92 | 46.96 | 45.92 | 46.82 | 2,306,978 | +0.52(+1.13%) |
Jan 05, 2005 | 47.67 | 47.84 | 45.82 | 46.30 | 2,984,667 | -0.44(-0.94%) |
Jan 04, 2005 | 48.95 | 48.95 | 46.23 | 46.74 | 4,234,300 | -2.25(-4.59%) |
Jan 03, 2005 | 49.58 | 49.82 | 48.31 | 48.99 | 2,654,397 | -0.59(-1.20%) |
Dec 31, 2004 | 49.99 | 50.03 | 49.50 | 49.58 | 1,328,399 | +0.16(+0.32%) |
Dec 30, 2004 | 48.90 | 49.53 | 48.52 | 49.42 | 1,160,462 | +0.48(+0.98%) |
Dec 29, 2004 | 48.85 | 49.38 | 48.31 | 48.94 | 1,807,742 | +0.52(+1.08%) |
Dec 28, 2004 | 47.55 | 48.64 | 47.49 | 48.42 | 2,036,611 | +1.04(+2.20%) |
Dec 27, 2004 | 48.11 | 48.55 | 46.71 | 47.38 | 2,091,028 | -0.71(-1.47%) |
Dec 23, 2004 | 48.41 | 48.42 | 47.54 | 48.08 | 1,556,467 | -0.37(-0.76%) |
Dec 22, 2004 | 47.89 | 48.99 | 47.89 | 48.45 | 1,600,595 | +0.78(+1.63%) |
Dec 21, 2004 | 48.05 | 48.43 | 47.32 | 47.67 | 1,765,673 | -0.26(-0.55%) |
Dec 20, 2004 | 48.81 | 48.90 | 47.94 | 47.94 | 2,122,923 | -0.07(-0.15%) |
Dec 17, 2004 | 48.64 | 49.12 | 47.45 | 48.01 | 4,044,071 | -0.26(-0.54%) |
Dec 16, 2004 | 48.33 | 48.77 | 47.45 | 48.27 | 4,309,523 | -1.02(-2.08%) |
Dec 15, 2004 | 46.72 | 49.74 | 46.72 | 49.29 | 10,747,799 | +4.83(+10.86%) |
Dec 14, 2004 | 43.84 | 44.61 | 43.52 | 44.46 | 2,862,917 | +0.20(+0.45%) |
Dec 13, 2004 | 43.96 | 44.35 | 43.53 | 44.26 | 2,976,551 | +0.43(+0.98%) |
Dec 10, 2004 | 41.99 | 44.66 | 41.20 | 43.83 | 6,325,442 | +2.59(+6.28%) |
Dec 09, 2004 | 39.78 | 41.31 | 39.78 | 41.24 | 3,201,647 | +2.52(+6.51%) |
Dec 08, 2004 | 39.89 | 39.98 | 38.62 | 38.72 | 2,226,497 | -0.59(-1.51%) |
Dec 07, 2004 | 40.26 | 40.26 | 39.29 | 39.32 | 1,087,298 | -0.93(-2.30%) |
Dec 06, 2004 | 39.98 | 40.58 | 39.80 | 40.25 | 1,574,987 | +0.02(+0.04%) |
Dec 03, 2004 | 39.36 | 40.25 | 39.32 | 40.23 | 2,920,648 | +0.97(+2.47%) |
Dec 02, 2004 | 40.24 | 40.25 | 39.19 | 39.26 | 2,120,522 | -1.05(-2.60%) |
Dec 01, 2004 | 39.58 | 40.35 | 39.45 | 40.31 | 1,296,275 | +1.01(+2.56%) |
Nov 30, 2004 | 39.36 | 40.22 | 39.19 | 39.30 | 1,714,572 | -0.19(-0.49%) |
Nov 29, 2004 | 40.49 | 40.49 | 39.45 | 39.49 | 2,104,632 | -1.35(-3.30%) |
Nov 26, 2004 | 40.83 | 41.10 | 40.38 | 40.84 | 585,433 | -0.20(-0.49%) |
Nov 24, 2004 | 40.85 | 41.24 | 40.06 | 41.04 | 1,257,520 | +0.72(+1.78%) |
Nov 23, 2004 | 40.68 | 40.68 | 39.91 | 40.33 | 1,892,225 | -0.34(-0.84%) |
Nov 22, 2004 | 40.47 | 40.86 | 40.28 | 40.67 | 1,509,139 | +0.11(+0.28%) |
Nov 19, 2004 | 41.93 | 41.93 | 40.31 | 40.55 | 2,032,610 | -1.30(-3.11%) |
Nov 18, 2004 | 41.88 | 42.07 | 41.41 | 41.86 | 1,387,616 | +0.08(+0.19%) |
Nov 17, 2004 | 42.64 | 42.64 | 41.56 | 41.78 | 1,683,591 | +0.53(+1.29%) |
Nov 16, 2004 | 41.74 | 41.94 | 40.94 | 41.24 | 3,359,980 | -0.88(-2.10%) |
Nov 15, 2004 | 40.89 | 42.56 | 40.45 | 42.13 | 3,643,494 | +1.63(+4.02%) |
Nov 12, 2004 | 38.81 | 40.71 | 38.81 | 40.50 | 2,975,751 | +1.98(+5.13%) |
Nov 11, 2004 | 38.97 | 39.02 | 38.34 | 38.52 | 1,855,757 | -0.16(-0.41%) |
Nov 10, 2004 | 38.62 | 38.93 | 38.49 | 38.68 | 1,798,826 | +0.05(+0.14%) |
Nov 09, 2004 | 38.18 | 39.52 | 38.18 | 38.63 | 2,746,882 | +0.53(+1.40%) |
Nov 08, 2004 | 38.37 | 38.43 | 37.95 | 38.09 | 2,129,782 | -0.29(-0.75%) |
Nov 05, 2004 | 39.10 | 39.49 | 37.99 | 38.38 | 3,584,848 | -0.72(-1.83%) |
Nov 04, 2004 | 37.88 | 39.30 | 37.79 | 39.10 | 4,405,894 | -0.27(-0.69%) |
Nov 03, 2004 | 40.24 | 40.24 | 39.09 | 39.37 | 2,553,224 | -0.43(-1.08%) |
Nov 02, 2004 | 39.32 | 40.12 | 38.88 | 39.80 | 2,124,409 | +0.66(+1.68%) |