Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 43.42 | 44.05 | 43.09 | 44.04 | 1,282,067 | +0.98(+2.28%) |
Jan 28, 2005 | 43.67 | 43.67 | 42.75 | 43.06 | 2,376,598 | -0.79(-1.81%) |
Jan 27, 2005 | 43.98 | 44.31 | 43.68 | 43.85 | 1,036,255 | -0.13(-0.29%) |
Jan 26, 2005 | 43.62 | 44.11 | 43.44 | 43.98 | 680,555 | +0.33(+0.75%) |
Jan 25, 2005 | 42.37 | 44.15 | 42.37 | 43.65 | 862,977 | +0.03(+0.06%) |
Jan 24, 2005 | 43.63 | 43.93 | 43.47 | 43.63 | 601,511 | +0.05(+0.10%) |
Jan 21, 2005 | 43.98 | 44.48 | 43.55 | 43.58 | 716,513 | -0.49(-1.11%) |
Jan 20, 2005 | 44.18 | 44.56 | 43.94 | 44.07 | 951,786 | -0.10(-0.22%) |
Jan 19, 2005 | 45.36 | 45.36 | 43.94 | 44.17 | 1,686,742 | -1.26(-2.78%) |
Jan 18, 2005 | 44.69 | 45.49 | 44.13 | 45.44 | 1,813,678 | +0.74(+1.66%) |
Jan 14, 2005 | 44.84 | 45.10 | 44.38 | 44.69 | 1,294,621 | -0.02(-0.04%) |
Jan 13, 2005 | 45.48 | 45.49 | 43.85 | 44.71 | 2,920,763 | -1.00(-2.19%) |
Jan 12, 2005 | 45.44 | 45.78 | 45.16 | 45.71 | 1,449,765 | +0.16(+0.35%) |
Jan 11, 2005 | 44.45 | 45.97 | 44.36 | 45.55 | 2,181,467 | +0.73(+1.63%) |
Jan 10, 2005 | 43.84 | 45.29 | 43.80 | 44.82 | 1,470,533 | +0.99(+2.25%) |
Jan 07, 2005 | 44.31 | 44.37 | 43.69 | 43.84 | 1,017,501 | -0.55(-1.25%) |
Jan 06, 2005 | 44.04 | 44.95 | 43.87 | 44.39 | 1,525,709 | +0.57(+1.30%) |
Jan 05, 2005 | 44.00 | 44.62 | 43.72 | 43.82 | 2,403,721 | +0.04(+0.09%) |
Jan 04, 2005 | 44.66 | 44.80 | 42.98 | 43.78 | 1,568,796 | -0.77(-1.72%) |
Jan 03, 2005 | 45.78 | 45.81 | 44.55 | 44.55 | 1,174,660 | -0.10(-0.23%) |
Dec 31, 2004 | 44.78 | 45.02 | 44.53 | 44.65 | 457,836 | -0.03(-0.06%) |
Dec 30, 2004 | 44.58 | 44.88 | 44.49 | 44.68 | 486,354 | +0.17(+0.38%) |
Dec 29, 2004 | 44.33 | 44.51 | 44.15 | 44.51 | 498,288 | -0.01(-0.01%) |
Dec 28, 2004 | 44.00 | 44.52 | 43.97 | 44.52 | 532,851 | +0.77(+1.77%) |
Dec 27, 2004 | 44.23 | 44.23 | 43.67 | 43.75 | 446,212 | -0.34(-0.76%) |
Dec 23, 2004 | 44.68 | 44.70 | 44.08 | 44.08 | 791,217 | -0.50(-1.13%) |
Dec 22, 2004 | 44.29 | 44.91 | 44.26 | 44.58 | 1,318,489 | +0.81(+1.86%) |
Dec 21, 2004 | 42.92 | 43.87 | 42.39 | 43.77 | 880,181 | +0.86(+2.00%) |
Dec 20, 2004 | 43.15 | 43.35 | 42.78 | 42.91 | 486,974 | +0.15(+0.35%) |
Dec 17, 2004 | 43.34 | 43.34 | 42.45 | 42.76 | 2,148,764 | -0.90(-2.05%) |
Dec 16, 2004 | 44.07 | 44.07 | 43.49 | 43.66 | 983,093 | -0.64(-1.44%) |
Dec 15, 2004 | 43.48 | 44.44 | 43.16 | 44.30 | 1,964,792 | +0.79(+1.82%) |
Dec 14, 2004 | 42.29 | 43.71 | 42.29 | 43.51 | 1,555,002 | +1.01(+2.38%) |
Dec 13, 2004 | 41.51 | 42.73 | 41.49 | 42.49 | 1,286,716 | +1.25(+3.04%) |
Dec 10, 2004 | 41.22 | 41.91 | 41.16 | 41.24 | 733,561 | -0.09(-0.22%) |
Dec 09, 2004 | 41.26 | 41.36 | 40.89 | 41.33 | 1,008,976 | +0.04(+0.09%) |
Dec 08, 2004 | 40.85 | 41.52 | 40.85 | 41.29 | 922,803 | +0.45(+1.09%) |
Dec 07, 2004 | 40.85 | 41.26 | 40.71 | 40.85 | 1,394,434 | +0.00(+0.00%) |
Dec 06, 2004 | 41.18 | 41.18 | 40.67 | 40.85 | 1,074,692 | -0.39(-0.95%) |
Dec 03, 2004 | 41.52 | 41.60 | 41.07 | 41.24 | 926,677 | -0.21(-0.51%) |
Dec 02, 2004 | 41.85 | 41.97 | 41.38 | 41.45 | 825,625 | -0.48(-1.15%) |
Dec 01, 2004 | 41.65 | 42.20 | 41.50 | 41.94 | 1,419,697 | +0.29(+0.70%) |
Nov 30, 2004 | 42.00 | 42.05 | 41.58 | 41.65 | 868,557 | -0.39(-0.94%) |
Nov 29, 2004 | 41.91 | 42.45 | 41.81 | 42.04 | 1,458,134 | +0.14(+0.32%) |
Nov 26, 2004 | 41.96 | 42.25 | 41.89 | 41.91 | 331,211 | -0.08(-0.18%) |
Nov 24, 2004 | 41.68 | 42.33 | 41.68 | 41.98 | 1,129,403 | +0.37(+0.88%) |
Nov 23, 2004 | 41.75 | 41.89 | 40.98 | 41.62 | 1,195,583 | -0.20(-0.48%) |
Nov 22, 2004 | 41.58 | 41.98 | 41.32 | 41.82 | 1,135,757 | +0.11(+0.26%) |
Nov 19, 2004 | 42.62 | 42.63 | 41.34 | 41.71 | 1,517,030 | -0.72(-1.70%) |
Nov 18, 2004 | 42.86 | 42.87 | 42.13 | 42.43 | 1,369,170 | -0.43(-1.01%) |
Nov 17, 2004 | 41.56 | 44.20 | 41.56 | 42.86 | 5,520,545 | +1.87(+4.56%) |
Nov 16, 2004 | 41.28 | 41.28 | 40.87 | 40.99 | 1,039,509 | -0.55(-1.34%) |
Nov 15, 2004 | 41.33 | 41.68 | 41.29 | 41.54 | 1,485,877 | +0.19(+0.45%) |
Nov 12, 2004 | 41.07 | 41.49 | 40.98 | 41.36 | 963,410 | +0.34(+0.82%) |
Nov 11, 2004 | 41.13 | 41.16 | 40.91 | 41.02 | 972,864 | -0.07(-0.17%) |
Nov 10, 2004 | 41.25 | 41.51 | 40.73 | 41.09 | 1,927,130 | -0.05(-0.13%) |
Nov 09, 2004 | 40.20 | 41.67 | 40.00 | 41.14 | 2,650,928 | +1.14(+2.84%) |
Nov 08, 2004 | 39.87 | 40.38 | 39.87 | 40.01 | 1,614,208 | -0.28(-0.70%) |
Nov 05, 2004 | 39.68 | 40.43 | 39.62 | 40.29 | 1,964,172 | +0.61(+1.54%) |
Nov 04, 2004 | 38.49 | 39.74 | 38.47 | 39.68 | 1,946,349 | +1.13(+2.93%) |
Nov 03, 2004 | 38.39 | 39.20 | 38.34 | 38.55 | 1,770,281 | +0.70(+1.84%) |
Nov 02, 2004 | 37.52 | 38.05 | 37.36 | 37.85 | 1,493,936 | +0.47(+1.26%) |