Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 43.17 | 43.61 | 43.17 | 43.48 | 14,682 | +0.63(+1.48%) |
Jan 28, 2005 | 43.10 | 43.10 | 42.85 | 42.85 | 6,817 | -0.18(-0.43%) |
Jan 27, 2005 | 42.98 | 43.03 | 42.88 | 43.03 | 5,374 | +0.24(+0.55%) |
Jan 26, 2005 | 42.76 | 42.85 | 42.53 | 42.79 | 7,603 | +0.20(+0.47%) |
Jan 25, 2005 | 42.90 | 42.98 | 42.59 | 42.59 | 19,664 | +0.21(+0.49%) |
Jan 24, 2005 | 43.10 | 43.14 | 42.39 | 42.39 | 10,749 | -0.67(-1.56%) |
Jan 21, 2005 | 43.23 | 43.24 | 43.06 | 43.06 | 2,753 | -0.11(-0.26%) |
Jan 20, 2005 | 43.12 | 43.31 | 43.10 | 43.17 | 5,637 | -0.25(-0.58%) |
Jan 19, 2005 | 43.75 | 43.75 | 43.43 | 43.43 | 9,307 | -0.15(-0.33%) |
Jan 18, 2005 | 43.40 | 43.69 | 43.21 | 43.57 | 7,079 | +0.06(+0.14%) |
Jan 14, 2005 | 43.01 | 43.51 | 43.01 | 43.51 | 6,948 | +0.55(+1.28%) |
Jan 13, 2005 | 42.96 | 43.33 | 42.96 | 42.96 | 4,063 | +0.17(+0.39%) |
Jan 12, 2005 | 42.95 | 42.95 | 42.53 | 42.79 | 12,060 | -0.19(-0.44%) |
Jan 11, 2005 | 43.14 | 43.14 | 42.82 | 42.98 | 1,704 | -0.29(-0.67%) |
Jan 10, 2005 | 43.24 | 43.53 | 43.24 | 43.27 | 4,588 | +0.11(+0.25%) |
Jan 07, 2005 | 43.24 | 43.29 | 43.13 | 43.17 | 3,408 | +0.11(+0.27%) |
Jan 06, 2005 | 42.92 | 43.07 | 42.91 | 43.05 | 2,621 | +0.24(+0.57%) |
Jan 05, 2005 | 43.23 | 43.68 | 42.81 | 42.81 | 9,045 | -0.52(-1.20%) |
Jan 04, 2005 | 44.14 | 44.15 | 43.17 | 43.33 | 14,027 | -1.13(-2.54%) |
Jan 03, 2005 | 45.04 | 45.04 | 44.32 | 44.46 | 20,582 | -0.47(-1.04%) |
Dec 31, 2004 | 45.01 | 45.08 | 44.88 | 44.92 | 7,079 | -0.01(-0.02%) |
Dec 30, 2004 | 45.23 | 45.23 | 44.88 | 44.93 | 6,554 | -0.24(-0.54%) |
Dec 29, 2004 | 45.08 | 45.17 | 45.04 | 45.17 | 1,179 | +0.03(+0.07%) |
Dec 28, 2004 | 44.94 | 45.14 | 44.94 | 45.14 | 3,408 | +0.30(+0.66%) |
Dec 27, 2004 | 45.15 | 45.17 | 44.84 | 44.84 | 3,277 | -0.19(-0.42%) |
Dec 23, 2004 | 44.95 | 45.06 | 44.91 | 45.04 | 7,079 | +0.23(+0.51%) |
Dec 22, 2004 | 44.92 | 45.06 | 44.73 | 44.81 | 12,323 | -0.82(-1.79%) |
Dec 21, 2004 | 45.18 | 45.62 | 45.10 | 45.62 | 4,588 | +0.64(+1.42%) |
Dec 20, 2004 | 45.27 | 45.31 | 44.90 | 44.98 | 12,060 | +0.11(+0.24%) |
Dec 17, 2004 | 44.81 | 44.88 | 44.75 | 44.88 | 3,277 | -0.02(-0.03%) |
Dec 16, 2004 | 45.23 | 45.23 | 44.81 | 44.89 | 4,457 | -0.34(-0.76%) |
Dec 15, 2004 | 45.04 | 45.23 | 44.86 | 45.23 | 4,850 | +0.42(+0.94%) |
Dec 14, 2004 | 44.77 | 44.84 | 44.60 | 44.81 | 14,551 | +0.05(+0.10%) |
Dec 13, 2004 | 44.46 | 44.77 | 44.34 | 44.77 | 19,402 | +0.52(+1.17%) |
Dec 10, 2004 | 44.10 | 44.27 | 44.08 | 44.25 | 4,850 | +0.24(+0.54%) |
Dec 09, 2004 | 43.44 | 44.01 | 43.24 | 44.01 | 4,981 | +0.34(+0.78%) |
Dec 08, 2004 | 43.21 | 43.76 | 43.18 | 43.67 | 9,438 | -0.00(-0.01%) |
Dec 07, 2004 | 44.46 | 44.46 | 43.68 | 43.68 | 9,832 | -0.92(-2.07%) |
Dec 06, 2004 | 44.81 | 44.81 | 44.47 | 44.60 | 9,701 | -0.21(-0.48%) |
Dec 03, 2004 | 44.59 | 44.84 | 44.52 | 44.81 | 6,554 | +0.02(+0.03%) |
Dec 02, 2004 | 45.44 | 45.44 | 44.58 | 44.80 | 9,438 | -0.64(-1.41%) |
Dec 01, 2004 | 45.16 | 45.52 | 45.16 | 45.44 | 2,097 | +0.31(+0.68%) |
Nov 30, 2004 | 45.23 | 45.23 | 45.02 | 45.13 | 917 | -0.08(-0.19%) |
Nov 29, 2004 | 45.39 | 45.39 | 44.76 | 45.22 | 17,173 | -0.07(-0.15%) |
Nov 26, 2004 | 44.89 | 45.32 | 44.89 | 45.29 | 3,539 | +0.56(+1.26%) |
Nov 24, 2004 | 44.55 | 44.72 | 44.47 | 44.72 | 11,274 | +0.53(+1.21%) |
Nov 23, 2004 | 44.50 | 44.50 | 44.06 | 44.19 | 7,603 | -0.19(-0.43%) |
Nov 22, 2004 | 43.84 | 44.40 | 43.84 | 44.38 | 2,753 | +0.50(+1.13%) |
Nov 19, 2004 | 44.04 | 44.05 | 43.72 | 43.88 | 11,274 | -0.24(-0.55%) |
Nov 18, 2004 | 44.23 | 44.32 | 44.02 | 44.13 | 35,002 | +0.14(+0.31%) |
Nov 17, 2004 | 44.21 | 44.49 | 43.88 | 43.99 | 10,356 | +0.40(+0.91%) |
Nov 16, 2004 | 43.80 | 43.86 | 43.59 | 43.59 | 3,539 | -0.28(-0.64%) |
Nov 15, 2004 | 44.24 | 44.24 | 43.84 | 43.88 | 3,146 | -0.30(-0.67%) |
Nov 12, 2004 | 43.86 | 44.17 | 43.72 | 44.17 | 9,963 | +0.46(+1.05%) |
Nov 11, 2004 | 43.46 | 43.72 | 43.33 | 43.72 | 3,146 | +0.43(+1.00%) |
Nov 10, 2004 | 43.35 | 43.42 | 43.28 | 43.28 | 3,670 | +0.02(+0.05%) |
Nov 09, 2004 | 43.06 | 43.35 | 43.06 | 43.26 | 5,768 | +0.30(+0.69%) |
Nov 08, 2004 | 42.96 | 42.99 | 42.89 | 42.96 | 5,768 | +0.05(+0.12%) |
Nov 05, 2004 | 43.02 | 43.17 | 42.76 | 42.91 | 17,173 | +0.19(+0.45%) |
Nov 04, 2004 | 42.02 | 42.72 | 41.81 | 42.72 | 3,277 | +0.88(+2.10%) |
Nov 03, 2004 | 41.88 | 41.98 | 41.71 | 41.84 | 7,079 | +0.68(+1.65%) |
Nov 02, 2004 | 41.27 | 41.54 | 41.13 | 41.16 | 5,899 | -0.11(-0.26%) |