Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 49.70 | 50.07 | 49.33 | 49.70 | 3,473,700 | +0.52(+1.06%) |
Jan 28, 2005 | 49.25 | 49.44 | 48.65 | 49.18 | 3,915,200 | +0.62(+1.28%) |
Jan 27, 2005 | 49.26 | 49.59 | 48.21 | 48.56 | 5,023,800 | -0.18(-0.37%) |
Jan 26, 2005 | 49.02 | 49.06 | 48.10 | 48.74 | 4,056,700 | +0.03(+0.06%) |
Jan 25, 2005 | 48.43 | 49.15 | 48.13 | 48.71 | 3,511,900 | +0.58(+1.21%) |
Jan 24, 2005 | 49.13 | 49.45 | 47.96 | 48.13 | 2,844,700 | -0.69(-1.41%) |
Jan 21, 2005 | 49.20 | 49.48 | 48.68 | 48.82 | 2,446,700 | -0.31(-0.63%) |
Jan 20, 2005 | 49.17 | 49.50 | 48.59 | 49.13 | 3,085,400 | -0.14(-0.28%) |
Jan 19, 2005 | 50.03 | 50.13 | 49.22 | 49.27 | 2,163,800 | -0.70(-1.40%) |
Jan 18, 2005 | 49.34 | 50.13 | 48.96 | 49.97 | 3,478,800 | +0.18(+0.36%) |
Jan 14, 2005 | 48.50 | 49.95 | 48.18 | 49.79 | 4,747,700 | +1.39(+2.87%) |
Jan 13, 2005 | 48.36 | 49.00 | 48.03 | 48.40 | 3,015,400 | +0.05(+0.10%) |
Jan 12, 2005 | 48.00 | 48.64 | 47.70 | 48.35 | 3,876,100 | +0.65(+1.36%) |
Jan 11, 2005 | 48.40 | 48.70 | 47.63 | 47.70 | 3,222,600 | -1.00(-2.05%) |
Jan 10, 2005 | 48.06 | 48.98 | 47.86 | 48.70 | 3,656,400 | +0.71(+1.48%) |
Jan 07, 2005 | 48.66 | 48.77 | 47.96 | 47.99 | 3,248,100 | -0.46(-0.95%) |
Jan 06, 2005 | 47.90 | 48.88 | 47.90 | 48.45 | 3,035,900 | +0.55(+1.15%) |
Jan 05, 2005 | 48.50 | 48.95 | 47.55 | 47.90 | 3,048,500 | -0.49(-1.01%) |
Jan 04, 2005 | 49.46 | 49.92 | 47.90 | 48.39 | 5,421,900 | -1.07(-2.16%) |
Jan 03, 2005 | 49.88 | 50.30 | 49.31 | 49.46 | 3,931,600 | -0.05(-0.10%) |
Dec 31, 2004 | 50.05 | 50.05 | 49.47 | 49.51 | 2,018,900 | -0.39(-0.78%) |
Dec 30, 2004 | 50.25 | 50.35 | 49.79 | 49.90 | 2,306,600 | -0.10(-0.20%) |
Dec 29, 2004 | 50.04 | 50.23 | 49.76 | 50.00 | 2,226,200 | -0.21(-0.42%) |
Dec 28, 2004 | 50.75 | 50.86 | 50.17 | 50.21 | 3,393,200 | -0.34(-0.67%) |
Dec 27, 2004 | 50.85 | 51.30 | 50.55 | 50.55 | 2,432,700 | -0.22(-0.43%) |
Dec 23, 2004 | 50.74 | 51.07 | 50.50 | 50.77 | 1,601,900 | +0.03(+0.06%) |
Dec 22, 2004 | 50.41 | 51.20 | 50.32 | 50.74 | 3,795,500 | +0.33(+0.65%) |
Dec 21, 2004 | 50.05 | 50.49 | 49.58 | 50.41 | 2,967,400 | +0.36(+0.72%) |
Dec 20, 2004 | 49.72 | 50.26 | 49.60 | 50.05 | 3,015,200 | +0.54(+1.09%) |
Dec 17, 2004 | 49.15 | 49.91 | 49.14 | 49.51 | 5,400,000 | +0.24(+0.49%) |
Dec 16, 2004 | 49.40 | 49.75 | 49.03 | 49.27 | 2,503,700 | -0.39(-0.79%) |
Dec 15, 2004 | 49.38 | 49.80 | 48.93 | 49.66 | 3,577,800 | +0.66(+1.35%) |
Dec 14, 2004 | 49.19 | 49.80 | 49.00 | 49.00 | 3,420,100 | -0.31(-0.63%) |
Dec 13, 2004 | 48.83 | 49.43 | 48.77 | 49.31 | 2,377,900 | +0.59(+1.21%) |
Dec 10, 2004 | 49.01 | 49.45 | 48.45 | 48.72 | 2,595,400 | -0.10(-0.20%) |
Dec 09, 2004 | 48.25 | 48.99 | 47.27 | 48.82 | 3,803,300 | +0.23(+0.47%) |
Dec 08, 2004 | 48.05 | 48.65 | 47.39 | 48.59 | 5,163,300 | -0.09(-0.18%) |
Dec 07, 2004 | 50.19 | 50.40 | 48.60 | 48.68 | 4,378,000 | -1.41(-2.81%) |
Dec 06, 2004 | 49.85 | 50.24 | 49.73 | 50.09 | 2,928,600 | +0.33(+0.66%) |
Dec 03, 2004 | 49.70 | 50.22 | 49.39 | 49.76 | 4,382,900 | -0.18(-0.36%) |
Dec 02, 2004 | 50.84 | 51.03 | 49.65 | 49.94 | 3,642,900 | -1.08(-2.12%) |
Dec 01, 2004 | 50.59 | 51.34 | 50.42 | 51.02 | 2,941,200 | +0.55(+1.09%) |
Nov 30, 2004 | 50.55 | 51.14 | 50.44 | 50.47 | 2,964,000 | -0.33(-0.65%) |
Nov 29, 2004 | 50.20 | 50.93 | 50.01 | 50.80 | 3,008,200 | +0.38(+0.75%) |
Nov 26, 2004 | 50.20 | 50.75 | 50.07 | 50.42 | 1,450,900 | +0.37(+0.74%) |
Nov 24, 2004 | 49.84 | 50.09 | 49.72 | 50.05 | 3,011,000 | +0.41(+0.83%) |
Nov 23, 2004 | 49.65 | 49.95 | 49.31 | 49.64 | 3,535,700 | +0.13(+0.26%) |
Nov 22, 2004 | 48.89 | 49.66 | 48.70 | 49.51 | 2,931,200 | +0.63(+1.29%) |
Nov 19, 2004 | 49.60 | 49.60 | 48.59 | 48.88 | 2,928,500 | -0.45(-0.91%) |
Nov 18, 2004 | 49.10 | 50.00 | 49.02 | 49.33 | 3,555,300 | +0.48(+0.98%) |
Nov 17, 2004 | 49.40 | 49.98 | 48.65 | 48.85 | 7,577,600 | +0.36(+0.74%) |
Nov 16, 2004 | 48.56 | 49.08 | 48.45 | 48.49 | 3,457,800 | -0.41(-0.84%) |
Nov 15, 2004 | 49.05 | 49.23 | 48.52 | 48.90 | 3,208,900 | -0.46(-0.93%) |
Nov 12, 2004 | 48.61 | 49.45 | 48.61 | 49.36 | 4,500,800 | +0.80(+1.65%) |
Nov 11, 2004 | 48.40 | 48.75 | 48.28 | 48.56 | 3,049,500 | +0.16(+0.33%) |
Nov 10, 2004 | 48.14 | 48.55 | 48.02 | 48.40 | 5,658,900 | +0.29(+0.60%) |
Nov 09, 2004 | 47.64 | 48.45 | 47.64 | 48.11 | 5,950,100 | +0.39(+0.82%) |
Nov 08, 2004 | 47.60 | 48.00 | 47.45 | 47.72 | 3,396,600 | +0.09(+0.19%) |
Nov 05, 2004 | 47.50 | 48.08 | 47.41 | 47.63 | 5,444,800 | +0.43(+0.91%) |
Nov 04, 2004 | 45.89 | 47.25 | 45.50 | 47.20 | 4,848,600 | +1.31(+2.85%) |
Nov 03, 2004 | 45.59 | 46.10 | 45.51 | 45.89 | 4,125,800 | +0.89(+1.98%) |
Nov 02, 2004 | 45.15 | 45.57 | 44.79 | 45.00 | 2,822,500 | -0.19(-0.42%) |