Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 43.29 | 43.30 | 43.08 | 43.19 | 310,833 | +0.28(+0.66%) |
Jan 28, 2005 | 43.09 | 43.09 | 42.72 | 42.91 | 150,327 | -0.07(-0.16%) |
Jan 27, 2005 | 42.95 | 43.09 | 42.86 | 42.98 | 290,085 | -0.06(-0.14%) |
Jan 26, 2005 | 43.07 | 43.07 | 42.91 | 43.04 | 261,507 | +0.19(+0.45%) |
Jan 25, 2005 | 42.66 | 43.04 | 42.66 | 42.85 | 112,615 | +0.31(+0.72%) |
Jan 24, 2005 | 42.79 | 42.89 | 42.54 | 42.54 | 276,644 | -0.09(-0.22%) |
Jan 21, 2005 | 43.07 | 43.08 | 42.63 | 42.63 | 848,203 | -0.24(-0.55%) |
Jan 20, 2005 | 43.03 | 43.12 | 42.87 | 42.87 | 163,246 | -0.31(-0.73%) |
Jan 19, 2005 | 43.53 | 43.60 | 43.18 | 43.18 | 201,089 | -0.31(-0.72%) |
Jan 18, 2005 | 43.11 | 43.53 | 42.96 | 43.50 | 1,927,117 | +0.36(+0.84%) |
Jan 14, 2005 | 43.11 | 43.20 | 42.98 | 43.14 | 452,549 | +0.19(+0.45%) |
Jan 13, 2005 | 43.21 | 43.45 | 42.86 | 42.94 | 935,241 | -0.40(-0.92%) |
Jan 12, 2005 | 43.18 | 43.41 | 42.95 | 43.34 | 255,765 | +0.18(+0.43%) |
Jan 11, 2005 | 43.18 | 43.34 | 43.08 | 43.16 | 150,588 | -0.29(-0.67%) |
Jan 10, 2005 | 43.33 | 43.57 | 43.24 | 43.45 | 619,840 | +0.15(+0.35%) |
Jan 07, 2005 | 43.57 | 43.57 | 43.21 | 43.30 | 337,454 | -0.12(-0.28%) |
Jan 06, 2005 | 43.31 | 43.54 | 43.22 | 43.42 | 220,532 | +0.23(+0.53%) |
Jan 05, 2005 | 43.37 | 43.57 | 43.19 | 43.19 | 722,930 | -0.12(-0.27%) |
Jan 04, 2005 | 43.75 | 43.95 | 43.21 | 43.31 | 168,335 | -0.40(-0.91%) |
Jan 03, 2005 | 44.06 | 44.27 | 43.63 | 43.70 | 127,230 | -0.27(-0.61%) |
Dec 31, 2004 | 44.18 | 44.18 | 43.95 | 43.97 | 152,807 | -0.05(-0.12%) |
Dec 30, 2004 | 44.09 | 44.16 | 44.03 | 44.03 | 656,509 | -0.03(-0.07%) |
Dec 29, 2004 | 44.06 | 44.09 | 43.95 | 44.06 | 249,502 | -0.05(-0.12%) |
Dec 28, 2004 | 43.99 | 44.13 | 43.97 | 44.11 | 194,956 | +0.24(+0.54%) |
Dec 27, 2004 | 43.91 | 44.39 | 43.87 | 43.87 | 383,126 | -0.57(-1.29%) |
Dec 23, 2004 | 44.52 | 44.62 | 44.45 | 44.45 | 151,241 | +0.02(+0.03%) |
Dec 22, 2004 | 44.09 | 44.44 | 44.09 | 44.43 | 801,356 | +0.17(+0.38%) |
Dec 21, 2004 | 44.06 | 44.26 | 43.90 | 44.26 | 195,478 | +0.41(+0.93%) |
Dec 20, 2004 | 43.91 | 44.16 | 43.80 | 43.86 | 657,422 | +0.02(+0.05%) |
Dec 17, 2004 | 44.06 | 44.06 | 43.81 | 43.83 | 1,959,871 | -0.44(-0.99%) |
Dec 16, 2004 | 44.23 | 44.37 | 44.09 | 44.27 | 133,494 | +0.02(+0.03%) |
Dec 15, 2004 | 44.22 | 44.30 | 43.99 | 44.26 | 372,295 | +0.10(+0.23%) |
Dec 14, 2004 | 44.03 | 44.23 | 43.98 | 44.16 | 891,265 | +0.18(+0.41%) |
Dec 13, 2004 | 43.72 | 44.03 | 43.68 | 43.98 | 102,958 | +0.31(+0.71%) |
Dec 10, 2004 | 43.71 | 43.72 | 43.57 | 43.67 | 81,688 | +0.03(+0.07%) |
Dec 09, 2004 | 43.22 | 43.74 | 43.11 | 43.63 | 47,890 | +0.12(+0.26%) |
Dec 08, 2004 | 43.37 | 43.56 | 43.30 | 43.52 | 64,593 | +0.21(+0.48%) |
Dec 07, 2004 | 43.64 | 43.81 | 43.31 | 43.31 | 46,846 | -0.40(-0.91%) |
Dec 06, 2004 | 43.68 | 43.83 | 43.53 | 43.71 | 49,848 | -0.04(-0.09%) |
Dec 03, 2004 | 43.76 | 44.01 | 43.64 | 43.75 | 47,499 | +0.08(+0.19%) |
Dec 02, 2004 | 43.60 | 43.86 | 43.57 | 43.67 | 153,198 | +0.00(+0.00%) |
Dec 01, 2004 | 43.16 | 43.67 | 43.16 | 43.67 | 237,366 | +0.60(+1.39%) |
Nov 30, 2004 | 43.11 | 43.23 | 43.01 | 43.07 | 411,313 | -0.09(-0.21%) |
Nov 29, 2004 | 43.37 | 43.50 | 43.02 | 43.16 | 101,001 | -0.27(-0.62%) |
Nov 26, 2004 | 43.53 | 43.53 | 43.36 | 43.43 | 42,018 | +0.07(+0.16%) |
Nov 24, 2004 | 43.30 | 43.47 | 43.28 | 43.36 | 133,755 | +0.03(+0.07%) |
Nov 23, 2004 | 43.37 | 43.37 | 43.07 | 43.33 | 410,921 | +0.02(+0.04%) |
Nov 22, 2004 | 43.11 | 43.35 | 43.01 | 43.31 | 374,775 | +0.18(+0.43%) |
Nov 19, 2004 | 43.76 | 43.76 | 43.12 | 43.13 | 66,681 | -0.49(-1.12%) |
Nov 18, 2004 | 43.66 | 43.70 | 43.55 | 43.62 | 776,171 | +0.11(+0.25%) |
Nov 17, 2004 | 43.51 | 43.84 | 43.47 | 43.51 | 45,933 | +0.16(+0.37%) |
Nov 16, 2004 | 43.55 | 43.64 | 43.32 | 43.35 | 48,021 | -0.28(-0.63%) |
Nov 15, 2004 | 43.64 | 43.70 | 43.49 | 43.63 | 466,903 | +0.08(+0.18%) |
Nov 12, 2004 | 43.31 | 43.62 | 43.16 | 43.55 | 200,436 | +0.38(+0.89%) |
Nov 11, 2004 | 43.03 | 43.24 | 42.91 | 43.17 | 193,651 | +0.34(+0.81%) |
Nov 10, 2004 | 42.98 | 43.07 | 42.82 | 42.82 | 106,090 | -0.07(-0.16%) |
Nov 09, 2004 | 42.94 | 43.10 | 42.85 | 42.89 | 126,839 | -0.02(-0.05%) |
Nov 08, 2004 | 42.99 | 42.99 | 42.76 | 42.91 | 59,113 | -0.01(-0.02%) |
Nov 05, 2004 | 43.05 | 43.11 | 42.73 | 42.92 | 595,830 | +0.21(+0.50%) |
Nov 04, 2004 | 42.12 | 42.77 | 42.06 | 42.71 | 219,619 | +0.63(+1.49%) |
Nov 03, 2004 | 42.30 | 42.39 | 41.96 | 42.08 | 283,169 | +0.51(+1.24%) |
Nov 02, 2004 | 41.71 | 41.99 | 41.53 | 41.57 | 260,333 | -0.06(-0.15%) |