Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 41.14 | 42.57 | 40.97 | 42.47 | 2,256,349 | +1.74(+4.28%) |
Jan 28, 2005 | 40.47 | 40.92 | 39.67 | 40.73 | 1,750,176 | +0.95(+2.38%) |
Jan 27, 2005 | 40.38 | 40.48 | 39.45 | 39.78 | 1,257,035 | -0.61(-1.51%) |
Jan 26, 2005 | 39.83 | 40.70 | 39.25 | 40.39 | 1,175,266 | +0.60(+1.50%) |
Jan 25, 2005 | 40.00 | 41.32 | 39.32 | 39.79 | 2,173,336 | -0.24(-0.60%) |
Jan 24, 2005 | 41.38 | 41.93 | 39.13 | 40.03 | 3,023,743 | -0.55(-1.36%) |
Jan 21, 2005 | 41.93 | 42.43 | 39.76 | 40.58 | 3,190,290 | -1.46(-3.47%) |
Jan 20, 2005 | 44.06 | 44.34 | 41.60 | 42.04 | 2,070,380 | -2.03(-4.61%) |
Jan 19, 2005 | 44.02 | 44.71 | 43.40 | 44.08 | 1,435,782 | +0.03(+0.07%) |
Jan 18, 2005 | 42.24 | 44.35 | 42.24 | 44.04 | 1,738,793 | +1.65(+3.90%) |
Jan 14, 2005 | 42.31 | 42.92 | 42.11 | 42.39 | 1,466,377 | +0.12(+0.28%) |
Jan 13, 2005 | 42.50 | 42.94 | 42.15 | 42.28 | 1,269,772 | -0.24(-0.56%) |
Jan 12, 2005 | 43.40 | 43.69 | 41.21 | 42.52 | 1,975,038 | -0.71(-1.63%) |
Jan 11, 2005 | 42.82 | 43.48 | 42.48 | 43.22 | 1,626,845 | -0.05(-0.12%) |
Jan 10, 2005 | 43.49 | 43.99 | 43.16 | 43.27 | 1,409,739 | +0.17(+0.39%) |
Jan 07, 2005 | 43.40 | 43.97 | 42.88 | 43.10 | 2,151,854 | -1.48(-3.33%) |
Jan 06, 2005 | 43.32 | 45.01 | 42.68 | 44.59 | 2,701,385 | +1.74(+4.05%) |
Jan 05, 2005 | 42.62 | 43.40 | 42.01 | 42.85 | 1,508,951 | +0.48(+1.13%) |
Jan 04, 2005 | 42.59 | 43.21 | 41.74 | 42.37 | 1,711,491 | -0.09(-0.21%) |
Jan 03, 2005 | 43.31 | 43.98 | 42.09 | 42.46 | 2,262,528 | -0.89(-2.05%) |
Dec 31, 2004 | 43.53 | 43.88 | 43.25 | 43.35 | 560,201 | -0.23(-0.54%) |
Dec 30, 2004 | 44.12 | 44.50 | 43.35 | 43.58 | 763,812 | -0.07(-0.16%) |
Dec 29, 2004 | 44.29 | 44.44 | 43.46 | 43.66 | 936,550 | -0.66(-1.49%) |
Dec 28, 2004 | 43.37 | 44.47 | 43.14 | 44.32 | 1,550,626 | +1.02(+2.35%) |
Dec 27, 2004 | 43.82 | 43.86 | 42.70 | 43.30 | 1,175,512 | -0.38(-0.87%) |
Dec 23, 2004 | 43.81 | 43.91 | 43.18 | 43.68 | 850,722 | -0.25(-0.58%) |
Dec 22, 2004 | 43.40 | 45.22 | 43.18 | 43.93 | 2,650,961 | +0.63(+1.45%) |
Dec 21, 2004 | 44.50 | 44.92 | 42.66 | 43.31 | 4,549,224 | -1.16(-2.61%) |
Dec 20, 2004 | 45.43 | 47.28 | 44.18 | 44.47 | 6,430,970 | -1.13(-2.47%) |
Dec 17, 2004 | 45.33 | 45.59 | 44.22 | 45.59 | 8,651,245 | +0.38(+0.85%) |
Dec 16, 2004 | 44.32 | 47.13 | 43.77 | 45.21 | 8,924,322 | +2.05(+4.74%) |
Dec 15, 2004 | 44.02 | 45.18 | 42.83 | 43.16 | 7,702,808 | +0.05(+0.12%) |
Dec 14, 2004 | 42.39 | 43.31 | 42.39 | 43.11 | 1,949,667 | +0.63(+1.48%) |
Dec 13, 2004 | 41.85 | 42.66 | 41.56 | 42.48 | 1,986,716 | +0.96(+2.31%) |
Dec 10, 2004 | 39.84 | 42.52 | 39.58 | 41.52 | 3,257,782 | +1.75(+4.40%) |
Dec 09, 2004 | 39.51 | 40.49 | 39.43 | 39.78 | 1,141,088 | -0.16(-0.39%) |
Dec 08, 2004 | 40.12 | 40.36 | 39.33 | 39.93 | 1,444,112 | -0.19(-0.47%) |
Dec 07, 2004 | 39.87 | 40.38 | 39.59 | 40.12 | 1,502,618 | +0.27(+0.68%) |
Dec 06, 2004 | 39.14 | 39.89 | 38.55 | 39.85 | 2,553,246 | +0.74(+1.89%) |
Dec 03, 2004 | 37.58 | 39.38 | 37.55 | 39.11 | 2,037,811 | +1.54(+4.09%) |
Dec 02, 2004 | 38.83 | 38.83 | 37.54 | 37.57 | 944,732 | -1.03(-2.67%) |
Dec 01, 2004 | 37.64 | 38.78 | 37.36 | 38.60 | 1,509,564 | +0.97(+2.58%) |
Nov 30, 2004 | 38.21 | 38.27 | 37.48 | 37.63 | 1,046,769 | -0.71(-1.86%) |
Nov 29, 2004 | 38.41 | 38.94 | 38.09 | 38.34 | 811,666 | +0.02(+0.05%) |
Nov 26, 2004 | 38.29 | 38.67 | 38.06 | 38.32 | 260,573 | +0.17(+0.44%) |
Nov 24, 2004 | 38.27 | 38.64 | 37.73 | 38.16 | 1,157,142 | +0.29(+0.75%) |
Nov 23, 2004 | 37.35 | 38.39 | 36.96 | 37.87 | 1,906,907 | +0.61(+1.63%) |
Nov 22, 2004 | 37.73 | 38.05 | 36.60 | 37.26 | 1,746,056 | -0.57(-1.51%) |
Nov 19, 2004 | 39.61 | 39.67 | 37.31 | 37.83 | 2,441,484 | -1.60(-4.06%) |
Nov 18, 2004 | 39.10 | 39.74 | 39.10 | 39.43 | 1,023,459 | +0.08(+0.21%) |
Nov 17, 2004 | 39.05 | 39.76 | 39.04 | 39.35 | 1,787,118 | +0.41(+1.06%) |
Nov 16, 2004 | 39.50 | 39.53 | 38.40 | 38.93 | 2,017,898 | -0.21(-0.55%) |
Nov 15, 2004 | 38.65 | 39.81 | 38.47 | 39.15 | 1,781,560 | +0.53(+1.38%) |
Nov 12, 2004 | 38.87 | 38.97 | 37.61 | 38.62 | 3,065,439 | -0.51(-1.31%) |
Nov 11, 2004 | 40.18 | 40.44 | 39.00 | 39.13 | 2,380,045 | -1.24(-3.08%) |
Nov 10, 2004 | 39.49 | 40.57 | 39.49 | 40.37 | 2,771,831 | +0.90(+2.28%) |
Nov 09, 2004 | 39.39 | 39.78 | 38.85 | 39.47 | 6,899,477 | -2.11(-5.08%) |
Nov 08, 2004 | 40.71 | 41.65 | 40.46 | 41.58 | 1,776,929 | +0.76(+1.87%) |
Nov 05, 2004 | 40.49 | 41.23 | 38.94 | 40.82 | 2,649,880 | +0.49(+1.22%) |
Nov 04, 2004 | 40.09 | 40.68 | 39.76 | 40.33 | 2,930,521 | +0.67(+1.68%) |
Nov 03, 2004 | 38.95 | 40.03 | 38.90 | 39.66 | 2,040,436 | +1.15(+2.99%) |
Nov 02, 2004 | 37.86 | 38.61 | 37.78 | 38.51 | 1,485,020 | +0.87(+2.32%) |