Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 42.47 | 42.49 | 42.09 | 42.32 | 9,431,363 | +0.05(+0.12%) |
Jan 28, 2005 | 42.11 | 42.39 | 42.03 | 42.27 | 10,654,143 | +0.26(+0.62%) |
Jan 27, 2005 | 42.10 | 42.29 | 41.99 | 42.01 | 9,723,680 | -0.28(-0.67%) |
Jan 26, 2005 | 41.36 | 42.50 | 41.04 | 42.29 | 19,541,538 | +0.61(+1.46%) |
Jan 25, 2005 | 40.49 | 41.76 | 40.49 | 41.68 | 17,080,844 | +1.46(+3.63%) |
Jan 24, 2005 | 40.46 | 40.51 | 40.03 | 40.22 | 9,079,267 | -0.24(-0.58%) |
Jan 21, 2005 | 40.79 | 40.94 | 40.46 | 40.46 | 9,824,891 | -0.42(-1.02%) |
Jan 20, 2005 | 41.09 | 41.17 | 40.81 | 40.87 | 8,064,106 | -0.22(-0.53%) |
Jan 19, 2005 | 41.23 | 41.39 | 40.98 | 41.09 | 7,181,192 | -0.14(-0.33%) |
Jan 18, 2005 | 40.70 | 41.25 | 40.70 | 41.23 | 9,361,036 | +0.22(+0.53%) |
Jan 14, 2005 | 40.85 | 41.04 | 40.70 | 41.01 | 10,427,107 | +0.48(+1.18%) |
Jan 13, 2005 | 41.31 | 41.40 | 40.47 | 40.53 | 13,782,183 | -0.88(-2.13%) |
Jan 12, 2005 | 41.17 | 41.48 | 40.93 | 41.42 | 9,316,546 | +0.29(+0.70%) |
Jan 11, 2005 | 41.11 | 41.27 | 40.97 | 41.13 | 7,460,820 | -0.14(-0.35%) |
Jan 10, 2005 | 41.03 | 41.35 | 40.95 | 41.27 | 8,285,332 | +0.32(+0.78%) |
Jan 07, 2005 | 41.19 | 41.21 | 40.93 | 40.95 | 7,702,073 | -0.15(-0.37%) |
Jan 06, 2005 | 41.04 | 41.27 | 41.00 | 41.10 | 8,068,540 | +0.12(+0.29%) |
Jan 05, 2005 | 41.12 | 41.27 | 40.94 | 40.98 | 10,530,917 | -0.03(-0.06%) |
Jan 04, 2005 | 41.27 | 41.36 | 40.96 | 41.01 | 10,686,096 | -0.13(-0.32%) |
Jan 03, 2005 | 41.44 | 41.57 | 41.00 | 41.14 | 12,016,048 | -0.34(-0.82%) |
Dec 31, 2004 | 41.67 | 41.70 | 41.42 | 41.48 | 4,509,515 | -0.09(-0.20%) |
Dec 30, 2004 | 41.67 | 41.76 | 41.53 | 41.57 | 4,902,737 | +0.01(+0.03%) |
Dec 29, 2004 | 41.60 | 41.67 | 41.44 | 41.55 | 7,006,902 | -0.15(-0.36%) |
Dec 28, 2004 | 41.70 | 41.80 | 41.60 | 41.70 | 6,251,494 | +0.15(+0.36%) |
Dec 27, 2004 | 41.72 | 41.85 | 41.55 | 41.55 | 7,151,532 | -0.05(-0.11%) |
Dec 23, 2004 | 41.24 | 41.70 | 41.24 | 41.60 | 8,489,282 | +0.20(+0.47%) |
Dec 22, 2004 | 40.75 | 41.48 | 40.75 | 41.40 | 10,209,704 | +0.23(+0.56%) |
Dec 21, 2004 | 41.26 | 41.27 | 40.96 | 41.17 | 13,938,738 | -0.08(-0.19%) |
Dec 20, 2004 | 41.59 | 41.80 | 41.15 | 41.25 | 13,218,646 | -0.33(-0.80%) |
Dec 17, 2004 | 41.18 | 42.02 | 41.17 | 41.59 | 27,529,814 | +0.08(+0.20%) |
Dec 16, 2004 | 40.42 | 42.02 | 40.26 | 41.50 | 43,887,204 | +1.67(+4.19%) |
Dec 15, 2004 | 39.93 | 40.15 | 39.65 | 39.83 | 11,204,990 | -0.35(-0.86%) |
Dec 14, 2004 | 39.57 | 40.27 | 39.46 | 40.18 | 10,790,211 | +0.52(+1.30%) |
Dec 13, 2004 | 39.56 | 39.78 | 38.98 | 39.66 | 13,272,004 | +0.26(+0.65%) |
Dec 10, 2004 | 40.22 | 40.94 | 39.41 | 39.41 | 13,351,351 | -0.69(-1.73%) |
Dec 09, 2004 | 40.00 | 40.23 | 39.74 | 40.10 | 11,526,202 | +0.10(+0.26%) |
Dec 08, 2004 | 39.85 | 40.19 | 39.77 | 40.00 | 9,158,921 | +0.48(+1.22%) |
Dec 07, 2004 | 39.93 | 40.52 | 39.47 | 39.51 | 17,407,408 | -0.93(-2.30%) |
Dec 06, 2004 | 40.33 | 40.55 | 40.33 | 40.44 | 5,151,329 | -0.05(-0.13%) |
Dec 03, 2004 | 40.38 | 40.75 | 40.23 | 40.49 | 9,255,239 | +0.10(+0.26%) |
Dec 02, 2004 | 39.89 | 40.55 | 39.83 | 40.39 | 9,428,458 | +0.37(+0.92%) |
Dec 01, 2004 | 39.46 | 40.09 | 39.39 | 40.02 | 8,303,984 | +0.57(+1.44%) |
Nov 30, 2004 | 39.31 | 39.74 | 39.24 | 39.45 | 13,061,327 | +0.08(+0.20%) |
Nov 29, 2004 | 39.57 | 39.84 | 39.18 | 39.38 | 7,677,611 | -0.16(-0.41%) |
Nov 26, 2004 | 39.44 | 39.76 | 39.43 | 39.54 | 2,557,624 | -0.04(-0.10%) |
Nov 24, 2004 | 39.68 | 39.83 | 39.51 | 39.58 | 6,117,413 | -0.04(-0.10%) |
Nov 23, 2004 | 39.79 | 39.83 | 39.43 | 39.62 | 8,219,132 | -0.20(-0.49%) |
Nov 22, 2004 | 39.60 | 39.94 | 39.60 | 39.81 | 7,265,585 | +0.22(+0.55%) |
Nov 19, 2004 | 39.91 | 39.96 | 39.50 | 39.60 | 7,971,305 | -0.38(-0.95%) |
Nov 18, 2004 | 39.83 | 40.13 | 39.80 | 39.98 | 7,134,715 | +0.14(+0.36%) |
Nov 17, 2004 | 39.83 | 40.19 | 39.74 | 39.83 | 9,578,133 | -0.09(-0.21%) |
Nov 16, 2004 | 39.96 | 40.15 | 39.91 | 39.92 | 6,044,640 | -0.09(-0.21%) |
Nov 15, 2004 | 39.90 | 40.22 | 39.59 | 40.00 | 8,143,454 | +0.10(+0.26%) |
Nov 12, 2004 | 39.64 | 39.90 | 39.53 | 39.90 | 9,357,061 | +0.26(+0.66%) |
Nov 11, 2004 | 39.24 | 39.80 | 39.16 | 39.64 | 8,603,640 | +0.31(+0.80%) |
Nov 10, 2004 | 39.23 | 39.66 | 39.17 | 39.32 | 9,840,791 | +0.19(+0.48%) |
Nov 09, 2004 | 39.14 | 39.40 | 38.94 | 39.13 | 7,791,970 | -0.01(-0.02%) |
Nov 08, 2004 | 38.79 | 39.42 | 38.75 | 39.14 | 10,358,003 | +0.43(+1.12%) |
Nov 05, 2004 | 38.69 | 39.08 | 38.59 | 38.71 | 9,885,892 | -0.03(-0.07%) |
Nov 04, 2004 | 38.75 | 38.92 | 38.47 | 38.73 | 13,946,076 | -0.15(-0.39%) |
Nov 03, 2004 | 38.74 | 39.23 | 38.71 | 38.89 | 14,334,253 | +0.92(+2.43%) |
Nov 02, 2004 | 37.81 | 38.59 | 37.81 | 37.96 | 11,380,502 | -0.26(-0.68%) |