Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 41.13 | 42.57 | 40.97 | 42.47 | 2,256,461 | +1.74(+4.28%) |
Jan 28, 2005 | 40.47 | 40.92 | 39.67 | 40.73 | 1,750,263 | +0.95(+2.38%) |
Jan 27, 2005 | 40.38 | 40.48 | 39.45 | 39.78 | 1,257,098 | -0.61(-1.51%) |
Jan 26, 2005 | 39.82 | 40.69 | 39.25 | 40.39 | 1,175,325 | +0.60(+1.50%) |
Jan 25, 2005 | 40.00 | 41.32 | 39.32 | 39.79 | 2,173,444 | -0.24(-0.60%) |
Jan 24, 2005 | 41.38 | 41.93 | 39.13 | 40.03 | 3,023,893 | -0.55(-1.36%) |
Jan 21, 2005 | 41.92 | 42.43 | 39.75 | 40.58 | 3,190,449 | -1.46(-3.47%) |
Jan 20, 2005 | 44.06 | 44.33 | 41.60 | 42.04 | 2,070,483 | -2.03(-4.61%) |
Jan 19, 2005 | 44.02 | 44.71 | 43.40 | 44.07 | 1,435,854 | +0.03(+0.07%) |
Jan 18, 2005 | 42.24 | 44.35 | 42.24 | 44.04 | 1,738,879 | +1.65(+3.90%) |
Jan 14, 2005 | 42.31 | 42.92 | 42.11 | 42.39 | 1,466,450 | +0.12(+0.28%) |
Jan 13, 2005 | 42.50 | 42.93 | 42.14 | 42.27 | 1,269,835 | -0.24(-0.56%) |
Jan 12, 2005 | 43.39 | 43.69 | 41.21 | 42.51 | 1,975,136 | -0.71(-1.63%) |
Jan 11, 2005 | 42.82 | 43.48 | 42.47 | 43.22 | 1,626,926 | -0.05(-0.12%) |
Jan 10, 2005 | 43.49 | 43.99 | 43.15 | 43.27 | 1,409,809 | +0.17(+0.39%) |
Jan 07, 2005 | 43.39 | 43.97 | 42.88 | 43.10 | 2,151,961 | -1.48(-3.33%) |
Jan 06, 2005 | 43.32 | 45.01 | 42.68 | 44.59 | 2,701,520 | +1.74(+4.05%) |
Jan 05, 2005 | 42.62 | 43.40 | 42.01 | 42.85 | 1,509,026 | +0.48(+1.13%) |
Jan 04, 2005 | 42.58 | 43.21 | 41.74 | 42.37 | 1,711,577 | -0.09(-0.21%) |
Jan 03, 2005 | 43.30 | 43.98 | 42.09 | 42.46 | 2,262,641 | -0.89(-2.05%) |
Dec 31, 2004 | 43.53 | 43.87 | 43.25 | 43.35 | 560,229 | -0.23(-0.54%) |
Dec 30, 2004 | 44.11 | 44.50 | 43.35 | 43.58 | 763,850 | -0.07(-0.16%) |
Dec 29, 2004 | 44.29 | 44.44 | 43.46 | 43.65 | 936,597 | -0.66(-1.49%) |
Dec 28, 2004 | 43.37 | 44.46 | 43.13 | 44.31 | 1,550,703 | +1.02(+2.35%) |
Dec 27, 2004 | 43.82 | 43.86 | 42.70 | 43.30 | 1,175,570 | -0.38(-0.88%) |
Dec 23, 2004 | 43.81 | 43.91 | 43.17 | 43.68 | 850,764 | -0.25(-0.57%) |
Dec 22, 2004 | 43.40 | 45.22 | 43.17 | 43.93 | 2,651,093 | +0.63(+1.45%) |
Dec 21, 2004 | 44.50 | 44.92 | 42.66 | 43.30 | 4,549,451 | -1.16(-2.61%) |
Dec 20, 2004 | 45.43 | 47.28 | 44.18 | 44.46 | 6,431,290 | -1.13(-2.47%) |
Dec 17, 2004 | 45.33 | 45.59 | 44.21 | 45.59 | 8,651,676 | +0.38(+0.85%) |
Dec 16, 2004 | 44.32 | 47.13 | 43.76 | 45.21 | 8,924,766 | +2.05(+4.74%) |
Dec 15, 2004 | 44.02 | 45.18 | 42.82 | 43.16 | 7,703,191 | +0.05(+0.12%) |
Dec 14, 2004 | 42.39 | 43.31 | 42.38 | 43.11 | 1,949,764 | +0.63(+1.48%) |
Dec 13, 2004 | 41.85 | 42.66 | 41.56 | 42.48 | 1,986,814 | +0.96(+2.31%) |
Dec 10, 2004 | 39.84 | 42.52 | 39.58 | 41.52 | 3,257,944 | +1.75(+4.40%) |
Dec 09, 2004 | 39.51 | 40.49 | 39.42 | 39.77 | 1,141,145 | -0.16(-0.39%) |
Dec 08, 2004 | 40.12 | 40.36 | 39.33 | 39.93 | 1,444,184 | -0.19(-0.47%) |
Dec 07, 2004 | 39.87 | 40.38 | 39.59 | 40.12 | 1,502,692 | +0.27(+0.68%) |
Dec 06, 2004 | 39.14 | 39.88 | 38.55 | 39.84 | 2,553,373 | +0.74(+1.89%) |
Dec 03, 2004 | 37.58 | 39.38 | 37.55 | 39.11 | 2,037,913 | +1.54(+4.09%) |
Dec 02, 2004 | 38.83 | 38.83 | 37.54 | 37.57 | 944,779 | -1.03(-2.67%) |
Dec 01, 2004 | 37.64 | 38.78 | 37.36 | 38.60 | 1,509,639 | +0.97(+2.58%) |
Nov 30, 2004 | 38.21 | 38.27 | 37.47 | 37.63 | 1,046,821 | -0.71(-1.86%) |
Nov 29, 2004 | 38.41 | 38.94 | 38.09 | 38.34 | 811,707 | +0.02(+0.05%) |
Nov 26, 2004 | 38.29 | 38.67 | 38.06 | 38.32 | 260,586 | +0.17(+0.44%) |
Nov 24, 2004 | 38.26 | 38.64 | 37.73 | 38.15 | 1,157,200 | +0.29(+0.75%) |
Nov 23, 2004 | 37.34 | 38.39 | 36.96 | 37.87 | 1,907,002 | +0.61(+1.63%) |
Nov 22, 2004 | 37.73 | 38.05 | 36.60 | 37.26 | 1,746,143 | -0.57(-1.51%) |
Nov 19, 2004 | 39.61 | 39.67 | 37.31 | 37.83 | 2,441,605 | -1.60(-4.06%) |
Nov 18, 2004 | 39.10 | 39.74 | 39.10 | 39.43 | 1,023,510 | +0.08(+0.21%) |
Nov 17, 2004 | 39.05 | 39.75 | 39.03 | 39.35 | 1,787,207 | +0.41(+1.06%) |
Nov 16, 2004 | 39.50 | 39.53 | 38.40 | 38.93 | 2,017,998 | -0.21(-0.55%) |
Nov 15, 2004 | 38.65 | 39.81 | 38.46 | 39.14 | 1,781,649 | +0.53(+1.38%) |
Nov 12, 2004 | 38.87 | 38.96 | 37.61 | 38.61 | 3,065,592 | -0.51(-1.31%) |
Nov 11, 2004 | 40.17 | 40.43 | 39.00 | 39.13 | 2,380,164 | -1.24(-3.08%) |
Nov 10, 2004 | 39.49 | 40.56 | 39.49 | 40.37 | 2,771,969 | +0.90(+2.28%) |
Nov 09, 2004 | 39.39 | 39.77 | 38.85 | 39.47 | 6,899,820 | -2.11(-5.08%) |
Nov 08, 2004 | 40.71 | 41.65 | 40.46 | 41.58 | 1,777,018 | +0.76(+1.87%) |
Nov 05, 2004 | 40.49 | 41.23 | 38.94 | 40.82 | 2,650,012 | +0.49(+1.22%) |
Nov 04, 2004 | 40.08 | 40.67 | 39.76 | 40.32 | 2,930,667 | +0.67(+1.68%) |
Nov 03, 2004 | 38.94 | 40.03 | 38.90 | 39.66 | 2,040,537 | +1.15(+2.99%) |
Nov 02, 2004 | 37.86 | 38.61 | 37.78 | 38.50 | 1,485,094 | +0.87(+2.32%) |