Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 42.83 | 43.99 | 42.83 | 43.64 | 425,995 | +0.68(+1.58%) |
Jan 28, 2005 | 42.25 | 44.00 | 42.25 | 42.96 | 690,393 | +1.25(+3.00%) |
Jan 27, 2005 | 41.54 | 41.90 | 41.07 | 41.71 | 245,622 | +0.06(+0.14%) |
Jan 26, 2005 | 41.14 | 41.98 | 41.05 | 41.65 | 314,315 | +0.57(+1.39%) |
Jan 25, 2005 | 41.18 | 41.64 | 40.68 | 41.08 | 308,537 | -0.27(-0.65%) |
Jan 24, 2005 | 41.15 | 41.79 | 41.15 | 41.35 | 229,278 | -0.10(-0.24%) |
Jan 21, 2005 | 41.39 | 41.97 | 41.22 | 41.45 | 199,284 | +0.03(+0.07%) |
Jan 20, 2005 | 41.48 | 41.68 | 41.01 | 41.42 | 310,295 | -0.21(-0.50%) |
Jan 19, 2005 | 41.52 | 42.02 | 41.05 | 41.63 | 260,354 | -0.24(-0.57%) |
Jan 18, 2005 | 41.23 | 41.97 | 41.18 | 41.87 | 454,648 | +0.57(+1.39%) |
Jan 14, 2005 | 41.10 | 41.65 | 41.05 | 41.30 | 346,189 | -0.07(-0.18%) |
Jan 13, 2005 | 41.95 | 42.16 | 41.01 | 41.37 | 386,891 | -0.65(-1.55%) |
Jan 12, 2005 | 42.39 | 42.65 | 41.62 | 42.02 | 535,941 | -0.48(-1.13%) |
Jan 11, 2005 | 43.20 | 43.26 | 42.43 | 42.50 | 429,619 | -0.83(-1.92%) |
Jan 10, 2005 | 43.37 | 44.09 | 43.12 | 43.33 | 285,146 | -0.10(-0.23%) |
Jan 07, 2005 | 44.33 | 44.53 | 43.38 | 43.43 | 302,987 | -0.77(-1.74%) |
Jan 06, 2005 | 44.10 | 44.50 | 43.89 | 44.20 | 376,275 | +0.29(+0.66%) |
Jan 05, 2005 | 44.04 | 44.49 | 43.82 | 43.91 | 672,259 | -0.29(-0.66%) |
Jan 04, 2005 | 44.80 | 45.06 | 44.03 | 44.20 | 375,815 | -0.60(-1.34%) |
Jan 03, 2005 | 44.58 | 45.26 | 44.46 | 44.80 | 455,415 | -0.02(-0.04%) |
Dec 31, 2004 | 45.00 | 45.15 | 44.70 | 44.82 | 289,200 | -0.02(-0.04%) |
Dec 30, 2004 | 44.62 | 45.00 | 44.62 | 44.84 | 171,000 | +0.17(+0.38%) |
Dec 29, 2004 | 44.81 | 44.92 | 44.42 | 44.67 | 142,500 | -0.32(-0.71%) |
Dec 28, 2004 | 44.22 | 44.99 | 44.21 | 44.99 | 267,600 | +0.59(+1.33%) |
Dec 27, 2004 | 44.84 | 44.99 | 44.08 | 44.40 | 347,300 | -0.19(-0.43%) |
Dec 23, 2004 | 44.88 | 44.88 | 44.08 | 44.59 | 850,600 | +0.98(+2.24%) |
Dec 22, 2004 | 43.90 | 43.99 | 43.40 | 43.62 | 169,400 | -0.38(-0.87%) |
Dec 21, 2004 | 43.18 | 44.27 | 42.98 | 44.00 | 386,600 | +1.07(+2.49%) |
Dec 20, 2004 | 42.70 | 43.73 | 42.53 | 42.93 | 335,600 | +0.09(+0.21%) |
Dec 17, 2004 | 42.33 | 43.01 | 42.33 | 42.84 | 475,300 | +0.18(+0.42%) |
Dec 16, 2004 | 42.88 | 43.30 | 42.40 | 42.66 | 186,400 | -0.43(-1.00%) |
Dec 15, 2004 | 42.81 | 43.55 | 42.67 | 43.09 | 280,300 | +0.14(+0.33%) |
Dec 14, 2004 | 42.61 | 43.00 | 42.57 | 42.95 | 193,000 | +0.24(+0.56%) |
Dec 13, 2004 | 42.35 | 42.80 | 42.10 | 42.71 | 151,000 | +0.41(+0.97%) |
Dec 10, 2004 | 41.89 | 42.44 | 41.70 | 42.30 | 186,700 | +0.27(+0.64%) |
Dec 09, 2004 | 40.96 | 42.35 | 40.93 | 42.03 | 508,900 | +0.87(+2.10%) |
Dec 08, 2004 | 41.45 | 41.50 | 40.95 | 41.16 | 488,800 | -0.31(-0.76%) |
Dec 07, 2004 | 41.99 | 42.21 | 41.48 | 41.48 | 405,100 | -0.53(-1.26%) |
Dec 06, 2004 | 42.25 | 42.27 | 41.74 | 42.01 | 435,300 | -0.15(-0.36%) |
Dec 03, 2004 | 42.99 | 42.99 | 41.78 | 42.16 | 384,300 | -0.82(-1.91%) |
Dec 02, 2004 | 42.42 | 43.00 | 42.36 | 42.98 | 878,200 | +0.43(+1.01%) |
Dec 01, 2004 | 42.15 | 42.85 | 42.00 | 42.55 | 274,100 | +0.57(+1.36%) |
Nov 30, 2004 | 42.02 | 42.27 | 41.81 | 41.98 | 432,800 | -0.07(-0.17%) |
Nov 29, 2004 | 42.44 | 42.53 | 41.66 | 42.05 | 288,400 | -0.18(-0.43%) |
Nov 26, 2004 | 42.61 | 42.61 | 42.22 | 42.23 | 60,800 | -0.19(-0.45%) |
Nov 24, 2004 | 42.24 | 42.96 | 42.24 | 42.42 | 349,300 | +0.09(+0.21%) |
Nov 23, 2004 | 41.87 | 42.51 | 41.84 | 42.33 | 416,700 | +0.22(+0.52%) |
Nov 22, 2004 | 41.51 | 42.33 | 41.50 | 42.11 | 327,300 | +0.45(+1.08%) |
Nov 19, 2004 | 41.55 | 41.80 | 41.15 | 41.66 | 350,100 | +0.01(+0.02%) |
Nov 18, 2004 | 41.36 | 41.84 | 41.08 | 41.65 | 702,700 | +0.21(+0.51%) |
Nov 17, 2004 | 41.31 | 41.78 | 41.14 | 41.44 | 398,700 | +0.25(+0.61%) |
Nov 16, 2004 | 41.41 | 41.71 | 40.96 | 41.19 | 364,100 | -1.10(-2.60%) |
Nov 15, 2004 | 42.20 | 42.60 | 41.98 | 42.29 | 394,200 | -0.22(-0.52%) |
Nov 12, 2004 | 41.59 | 42.59 | 41.19 | 42.51 | 304,300 | +0.90(+2.16%) |
Nov 11, 2004 | 40.60 | 41.62 | 40.60 | 41.61 | 422,300 | +0.86(+2.11%) |
Nov 10, 2004 | 40.51 | 40.97 | 40.27 | 40.75 | 157,300 | +0.05(+0.12%) |
Nov 09, 2004 | 40.20 | 40.71 | 40.17 | 40.70 | 199,200 | +0.40(+0.99%) |
Nov 08, 2004 | 40.59 | 40.75 | 40.11 | 40.30 | 167,200 | -0.55(-1.35%) |
Nov 05, 2004 | 40.64 | 41.20 | 40.47 | 40.85 | 505,400 | +0.18(+0.44%) |
Nov 04, 2004 | 40.47 | 40.69 | 40.08 | 40.67 | 333,900 | +0.08(+0.20%) |
Nov 03, 2004 | 40.51 | 41.00 | 40.34 | 40.59 | 239,900 | +0.43(+1.07%) |
Nov 02, 2004 | 40.20 | 40.72 | 39.90 | 40.16 | 253,400 | -0.04(-0.10%) |