Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 42.32 | 42.46 | 42.29 | 42.45 | 395,044 | +0.43(+1.02%) |
Jan 28, 2005 | 42.18 | 42.20 | 41.84 | 42.02 | 232,363 | -0.15(-0.37%) |
Jan 27, 2005 | 42.04 | 42.27 | 41.99 | 42.18 | 201,724 | +0.06(+0.14%) |
Jan 26, 2005 | 42.01 | 42.17 | 41.93 | 42.12 | 179,762 | +0.26(+0.62%) |
Jan 25, 2005 | 41.88 | 42.10 | 41.75 | 41.86 | 307,738 | +0.11(+0.26%) |
Jan 24, 2005 | 41.97 | 42.11 | 41.71 | 41.75 | 324,820 | -0.23(-0.54%) |
Jan 21, 2005 | 42.23 | 42.35 | 41.93 | 41.98 | 529,256 | -0.22(-0.52%) |
Jan 20, 2005 | 42.32 | 42.38 | 42.09 | 42.20 | 308,823 | -0.26(-0.61%) |
Jan 19, 2005 | 42.82 | 42.88 | 42.45 | 42.45 | 270,864 | -0.38(-0.90%) |
Jan 18, 2005 | 42.39 | 42.89 | 42.27 | 42.84 | 360,610 | +0.46(+1.09%) |
Jan 14, 2005 | 42.30 | 42.49 | 42.20 | 42.38 | 329,971 | +0.19(+0.45%) |
Jan 13, 2005 | 42.43 | 42.51 | 42.11 | 42.19 | 204,978 | -0.33(-0.78%) |
Jan 12, 2005 | 42.38 | 42.52 | 42.05 | 42.52 | 588,634 | +0.19(+0.44%) |
Jan 11, 2005 | 42.52 | 42.52 | 42.24 | 42.33 | 287,674 | -0.26(-0.61%) |
Jan 10, 2005 | 42.45 | 42.82 | 42.44 | 42.59 | 791,986 | +0.17(+0.40%) |
Jan 07, 2005 | 42.64 | 42.65 | 42.31 | 42.42 | 367,659 | -0.14(-0.32%) |
Jan 06, 2005 | 42.45 | 42.71 | 42.36 | 42.56 | 273,575 | +0.20(+0.48%) |
Jan 05, 2005 | 42.69 | 42.76 | 42.36 | 42.36 | 516,241 | -0.29(-0.69%) |
Jan 04, 2005 | 43.34 | 43.34 | 42.52 | 42.65 | 331,056 | -0.58(-1.33%) |
Jan 03, 2005 | 43.82 | 43.83 | 43.12 | 43.23 | 711,730 | -0.47(-1.07%) |
Dec 31, 2004 | 43.74 | 43.82 | 43.48 | 43.69 | 387,994 | +0.04(+0.10%) |
Dec 30, 2004 | 43.67 | 43.76 | 43.63 | 43.65 | 222,059 | -0.04(-0.08%) |
Dec 29, 2004 | 43.54 | 43.69 | 43.54 | 43.69 | 306,654 | +0.06(+0.14%) |
Dec 28, 2004 | 43.32 | 43.62 | 43.32 | 43.62 | 399,924 | +0.36(+0.84%) |
Dec 27, 2004 | 43.50 | 43.59 | 43.26 | 43.26 | 573,722 | -0.50(-1.14%) |
Dec 23, 2004 | 43.78 | 43.89 | 43.71 | 43.76 | 1,502,361 | +0.05(+0.11%) |
Dec 22, 2004 | 43.56 | 43.81 | 43.56 | 43.71 | 228,296 | +0.16(+0.37%) |
Dec 21, 2004 | 43.35 | 43.55 | 43.21 | 43.55 | 330,242 | +0.40(+0.93%) |
Dec 20, 2004 | 43.39 | 43.46 | 43.07 | 43.15 | 2,698,610 | -0.08(-0.18%) |
Dec 17, 2004 | 43.24 | 43.34 | 43.11 | 43.23 | 1,267,829 | -0.22(-0.51%) |
Dec 16, 2004 | 43.44 | 43.58 | 43.27 | 43.45 | 931,892 | -0.07(-0.17%) |
Dec 15, 2004 | 43.38 | 43.57 | 43.30 | 43.52 | 429,207 | +0.14(+0.32%) |
Dec 14, 2004 | 43.21 | 43.48 | 43.20 | 43.38 | 850,551 | +0.19(+0.44%) |
Dec 13, 2004 | 43.08 | 43.19 | 42.86 | 43.19 | 212,027 | +0.41(+0.95%) |
Dec 10, 2004 | 42.78 | 42.94 | 42.64 | 42.78 | 279,540 | -0.05(-0.12%) |
Dec 09, 2004 | 42.51 | 42.87 | 42.26 | 42.83 | 291,741 | +0.20(+0.47%) |
Dec 08, 2004 | 42.50 | 42.68 | 42.38 | 42.64 | 268,966 | +0.17(+0.40%) |
Dec 07, 2004 | 42.97 | 42.97 | 42.43 | 42.47 | 187,354 | -0.42(-0.98%) |
Dec 06, 2004 | 42.95 | 43.02 | 42.76 | 42.89 | 381,487 | -0.03(-0.06%) |
Dec 03, 2004 | 42.97 | 43.18 | 42.86 | 42.91 | 288,488 | +0.01(+0.02%) |
Dec 02, 2004 | 42.91 | 43.10 | 42.84 | 42.90 | 369,557 | -0.02(-0.05%) |
Dec 01, 2004 | 42.51 | 42.96 | 42.51 | 42.93 | 768,126 | +0.55(+1.30%) |
Nov 30, 2004 | 42.49 | 42.50 | 42.30 | 42.38 | 197,928 | -0.09(-0.22%) |
Nov 29, 2004 | 42.75 | 42.77 | 42.24 | 42.47 | 322,108 | -0.09(-0.22%) |
Nov 26, 2004 | 42.56 | 42.73 | 42.55 | 42.56 | 491,026 | +0.00(+0.00%) |
Nov 24, 2004 | 42.47 | 42.56 | 42.36 | 42.56 | 256,222 | +0.24(+0.58%) |
Nov 23, 2004 | 42.30 | 42.41 | 42.10 | 42.32 | 715,526 | +0.01(+0.03%) |
Nov 22, 2004 | 42.03 | 42.32 | 41.92 | 42.30 | 2,199,450 | +0.28(+0.66%) |
Nov 19, 2004 | 42.47 | 42.52 | 41.96 | 42.03 | 1,084,270 | -0.52(-1.21%) |
Nov 18, 2004 | 42.41 | 42.54 | 42.34 | 42.54 | 169,459 | +0.07(+0.16%) |
Nov 17, 2004 | 42.52 | 42.72 | 42.32 | 42.48 | 465,539 | +0.25(+0.59%) |
Nov 16, 2004 | 42.47 | 42.47 | 42.20 | 42.23 | 1,252,645 | -0.25(-0.59%) |
Nov 15, 2004 | 42.47 | 42.52 | 42.36 | 42.48 | 1,104,334 | +0.03(+0.07%) |
Nov 12, 2004 | 42.16 | 42.46 | 42.01 | 42.45 | 296,893 | +0.36(+0.86%) |
Nov 11, 2004 | 41.79 | 42.12 | 41.77 | 42.09 | 244,564 | +0.39(+0.94%) |
Nov 10, 2004 | 41.68 | 41.93 | 41.64 | 41.70 | 194,132 | +0.02(+0.05%) |
Nov 09, 2004 | 41.66 | 41.84 | 41.60 | 41.68 | 249,444 | +0.04(+0.11%) |
Nov 08, 2004 | 41.71 | 41.76 | 41.60 | 41.63 | 402,636 | -0.10(-0.25%) |
Nov 05, 2004 | 41.77 | 41.93 | 41.58 | 41.74 | 617,917 | +0.15(+0.35%) |
Nov 04, 2004 | 41.01 | 41.59 | 40.93 | 41.59 | 1,189,199 | +0.64(+1.57%) |
Nov 03, 2004 | 41.15 | 41.17 | 40.81 | 40.95 | 1,169,135 | +0.52(+1.30%) |
Nov 02, 2004 | 40.56 | 40.85 | 40.39 | 40.42 | 990,457 | -0.10(-0.24%) |