Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 43.70 | 44.10 | 43.57 | 43.77 | 493,020 | +0.24(+0.55%) |
Jan 28, 2005 | 43.59 | 43.80 | 43.36 | 43.53 | 686,466 | -0.04(-0.08%) |
Jan 27, 2005 | 43.68 | 43.87 | 43.41 | 43.56 | 1,268,453 | -0.12(-0.27%) |
Jan 26, 2005 | 44.32 | 45.07 | 43.38 | 43.68 | 1,501,988 | -0.76(-1.72%) |
Jan 25, 2005 | 43.34 | 44.45 | 43.05 | 44.45 | 2,760,007 | +3.58(+8.77%) |
Jan 24, 2005 | 41.59 | 41.86 | 40.86 | 40.86 | 742,756 | -1.16(-2.76%) |
Jan 21, 2005 | 41.88 | 42.30 | 41.71 | 42.02 | 763,076 | +0.20(+0.47%) |
Jan 20, 2005 | 41.26 | 42.04 | 41.17 | 41.82 | 646,788 | +0.52(+1.25%) |
Jan 19, 2005 | 41.56 | 41.77 | 41.26 | 41.31 | 351,196 | -0.14(-0.33%) |
Jan 18, 2005 | 41.56 | 41.56 | 41.23 | 41.44 | 798,497 | -0.10(-0.25%) |
Jan 14, 2005 | 41.71 | 41.84 | 41.37 | 41.55 | 464,875 | -0.24(-0.58%) |
Jan 13, 2005 | 42.03 | 42.25 | 41.68 | 41.79 | 305,340 | -0.27(-0.64%) |
Jan 12, 2005 | 41.88 | 42.11 | 41.41 | 42.06 | 349,411 | +0.17(+0.42%) |
Jan 11, 2005 | 42.24 | 42.24 | 41.80 | 41.88 | 417,508 | -0.36(-0.84%) |
Jan 10, 2005 | 42.65 | 42.70 | 42.17 | 42.24 | 471,327 | -0.58(-1.36%) |
Jan 07, 2005 | 42.41 | 42.96 | 42.39 | 42.82 | 674,247 | +0.34(+0.81%) |
Jan 06, 2005 | 42.05 | 42.49 | 41.86 | 42.48 | 434,258 | +0.50(+1.20%) |
Jan 05, 2005 | 42.50 | 42.50 | 41.76 | 41.98 | 605,738 | -0.52(-1.23%) |
Jan 04, 2005 | 43.05 | 43.06 | 42.35 | 42.50 | 558,921 | -0.60(-1.39%) |
Jan 03, 2005 | 43.50 | 44.04 | 43.01 | 43.10 | 467,621 | -0.58(-1.33%) |
Dec 31, 2004 | 43.96 | 43.99 | 43.52 | 43.68 | 488,901 | -0.55(-1.24%) |
Dec 30, 2004 | 43.77 | 44.38 | 43.77 | 44.23 | 375,222 | +0.38(+0.86%) |
Dec 29, 2004 | 43.95 | 43.99 | 43.75 | 43.85 | 254,816 | -0.11(-0.25%) |
Dec 28, 2004 | 43.83 | 43.99 | 43.66 | 43.96 | 306,026 | +0.07(+0.15%) |
Dec 27, 2004 | 44.07 | 44.11 | 43.62 | 43.89 | 371,790 | -0.06(-0.13%) |
Dec 23, 2004 | 44.07 | 44.23 | 43.85 | 43.95 | 325,247 | -0.20(-0.46%) |
Dec 22, 2004 | 44.32 | 44.36 | 43.97 | 44.15 | 702,529 | +0.20(+0.45%) |
Dec 21, 2004 | 43.84 | 44.07 | 43.48 | 43.96 | 768,430 | +0.12(+0.28%) |
Dec 20, 2004 | 44.47 | 44.53 | 43.80 | 43.83 | 670,815 | -0.56(-1.26%) |
Dec 17, 2004 | 44.43 | 45.02 | 44.11 | 44.39 | 1,124,157 | -0.20(-0.46%) |
Dec 16, 2004 | 45.31 | 45.31 | 44.32 | 44.60 | 839,274 | -0.71(-1.56%) |
Dec 15, 2004 | 44.71 | 45.49 | 44.58 | 45.30 | 697,038 | +0.60(+1.34%) |
Dec 14, 2004 | 45.03 | 45.04 | 44.50 | 44.71 | 716,259 | -0.39(-0.87%) |
Dec 13, 2004 | 44.79 | 45.10 | 44.58 | 45.10 | 831,448 | +0.66(+1.49%) |
Dec 10, 2004 | 45.78 | 45.78 | 43.98 | 44.44 | 580,201 | -0.09(-0.21%) |
Dec 09, 2004 | 43.70 | 44.55 | 43.55 | 44.53 | 735,480 | +0.74(+1.70%) |
Dec 08, 2004 | 43.71 | 43.88 | 43.45 | 43.79 | 1,192,529 | +0.08(+0.18%) |
Dec 07, 2004 | 44.15 | 44.15 | 43.52 | 43.71 | 1,052,490 | -0.44(-1.01%) |
Dec 06, 2004 | 43.88 | 44.24 | 43.80 | 44.15 | 835,704 | +0.12(+0.28%) |
Dec 03, 2004 | 43.08 | 44.07 | 43.08 | 44.03 | 921,375 | +1.02(+2.37%) |
Dec 02, 2004 | 43.34 | 43.35 | 42.87 | 43.01 | 616,309 | -0.33(-0.76%) |
Dec 01, 2004 | 42.95 | 43.34 | 42.90 | 43.34 | 411,330 | +0.61(+1.43%) |
Nov 30, 2004 | 42.41 | 42.73 | 42.03 | 42.73 | 818,680 | +0.13(+0.31%) |
Nov 29, 2004 | 42.67 | 43.53 | 42.07 | 42.59 | 451,145 | -0.02(-0.05%) |
Nov 26, 2004 | 42.76 | 42.79 | 42.54 | 42.62 | 109,697 | -0.01(-0.02%) |
Nov 24, 2004 | 42.32 | 42.71 | 42.31 | 42.62 | 323,051 | +0.33(+0.78%) |
Nov 23, 2004 | 42.10 | 42.41 | 41.71 | 42.30 | 597,363 | +0.17(+0.41%) |
Nov 22, 2004 | 41.59 | 42.22 | 41.49 | 42.12 | 530,364 | +0.50(+1.21%) |
Nov 19, 2004 | 41.92 | 42.17 | 41.44 | 41.62 | 412,978 | -0.30(-0.71%) |
Nov 18, 2004 | 41.99 | 42.39 | 41.60 | 41.92 | 474,623 | +0.01(+0.03%) |
Nov 17, 2004 | 41.92 | 42.26 | 41.84 | 41.90 | 544,779 | -0.03(-0.07%) |
Nov 16, 2004 | 41.58 | 42.25 | 41.23 | 41.93 | 781,473 | +0.35(+0.84%) |
Nov 15, 2004 | 41.33 | 41.80 | 40.71 | 41.58 | 694,155 | +0.34(+0.81%) |
Nov 12, 2004 | 41.52 | 41.63 | 41.07 | 41.25 | 1,086,127 | -0.27(-0.65%) |
Nov 11, 2004 | 41.23 | 41.76 | 41.08 | 41.52 | 989,335 | +0.36(+0.88%) |
Nov 10, 2004 | 40.61 | 41.41 | 40.50 | 41.15 | 1,270,512 | +0.36(+0.89%) |
Nov 09, 2004 | 40.10 | 40.93 | 40.10 | 40.79 | 1,523,132 | +0.60(+1.49%) |
Nov 08, 2004 | 38.97 | 40.48 | 38.97 | 40.19 | 2,489,677 | +0.20(+0.51%) |
Nov 05, 2004 | 42.25 | 42.25 | 39.49 | 39.99 | 8,182,132 | -5.09(-11.29%) |
Nov 04, 2004 | 44.36 | 45.10 | 44.10 | 45.08 | 989,335 | +0.79(+1.78%) |
Nov 03, 2004 | 43.70 | 44.44 | 43.70 | 44.29 | 1,024,482 | +0.87(+2.01%) |
Nov 02, 2004 | 43.72 | 44.07 | 43.40 | 43.42 | 772,412 | -0.42(-0.95%) |