Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 40.47 | 41.44 | 40.12 | 41.10 | 100,171 | +1.32(+3.32%) |
Jan 28, 2005 | 40.10 | 40.29 | 39.65 | 39.78 | 58,618 | -0.33(-0.82%) |
Jan 27, 2005 | 39.35 | 40.48 | 39.35 | 40.11 | 74,724 | +0.38(+0.96%) |
Jan 26, 2005 | 38.98 | 40.36 | 38.40 | 39.73 | 254,293 | +1.42(+3.71%) |
Jan 25, 2005 | 39.02 | 40.07 | 38.31 | 38.31 | 243,579 | -0.60(-1.54%) |
Jan 24, 2005 | 39.71 | 40.16 | 38.76 | 38.91 | 160,984 | -0.96(-2.41%) |
Jan 21, 2005 | 41.04 | 42.51 | 39.75 | 39.87 | 283,788 | -1.15(-2.80%) |
Jan 20, 2005 | 41.49 | 42.25 | 41.02 | 41.02 | 139,700 | -1.05(-2.50%) |
Jan 19, 2005 | 43.34 | 44.68 | 41.81 | 42.07 | 232,862 | -1.82(-4.15%) |
Jan 18, 2005 | 41.03 | 44.40 | 40.40 | 43.89 | 334,587 | -1.23(-2.73%) |
Jan 14, 2005 | 44.90 | 45.76 | 44.50 | 45.12 | 281,030 | +0.03(+0.07%) |
Jan 13, 2005 | 44.40 | 45.80 | 43.85 | 45.09 | 305,869 | +1.09(+2.48%) |
Jan 12, 2005 | 43.13 | 44.01 | 42.78 | 44.00 | 168,671 | +0.63(+1.44%) |
Jan 11, 2005 | 42.54 | 44.14 | 42.54 | 43.37 | 308,467 | +0.37(+0.87%) |
Jan 10, 2005 | 41.03 | 44.36 | 41.00 | 43.00 | 610,878 | +1.71(+4.14%) |
Jan 07, 2005 | 42.57 | 42.76 | 40.45 | 41.29 | 309,190 | -1.20(-2.82%) |
Jan 06, 2005 | 43.13 | 43.98 | 42.20 | 42.49 | 136,697 | -0.36(-0.84%) |
Jan 05, 2005 | 43.53 | 44.26 | 42.72 | 42.85 | 244,224 | -1.15(-2.61%) |
Jan 04, 2005 | 45.74 | 46.46 | 43.33 | 44.00 | 115,055 | -1.52(-3.34%) |
Jan 03, 2005 | 46.00 | 46.59 | 44.25 | 45.52 | 197,202 | -0.50(-1.09%) |
Dec 31, 2004 | 46.35 | 47.93 | 46.00 | 46.02 | 95,100 | -0.73(-1.56%) |
Dec 30, 2004 | 47.47 | 48.39 | 46.26 | 46.75 | 201,000 | -1.95(-4.00%) |
Dec 29, 2004 | 44.38 | 49.19 | 43.11 | 48.70 | 747,800 | +4.46(+10.08%) |
Dec 28, 2004 | 42.51 | 45.40 | 42.51 | 44.24 | 519,600 | +1.08(+2.50%) |
Dec 27, 2004 | 44.85 | 45.00 | 42.27 | 43.16 | 945,000 | -2.44(-5.35%) |
Dec 23, 2004 | 47.31 | 47.81 | 45.36 | 45.60 | 188,400 | -1.72(-3.63%) |
Dec 22, 2004 | 48.86 | 49.00 | 47.12 | 47.32 | 181,400 | -1.36(-2.79%) |
Dec 21, 2004 | 48.50 | 49.25 | 47.81 | 48.68 | 172,600 | -0.60(-1.22%) |
Dec 20, 2004 | 49.40 | 49.95 | 48.60 | 49.28 | 269,500 | +0.14(+0.28%) |
Dec 17, 2004 | 47.33 | 49.75 | 47.33 | 49.14 | 358,600 | +1.57(+3.30%) |
Dec 16, 2004 | 49.45 | 49.45 | 46.60 | 47.57 | 1,275,300 | -0.96(-1.98%) |
Dec 15, 2004 | 52.52 | 52.52 | 48.10 | 48.53 | 663,200 | -3.47(-6.67%) |
Dec 14, 2004 | 53.80 | 53.80 | 51.50 | 52.00 | 272,400 | -2.40(-4.41%) |
Dec 13, 2004 | 53.22 | 55.45 | 51.07 | 54.40 | 361,200 | +1.23(+2.31%) |
Dec 10, 2004 | 52.19 | 53.88 | 50.83 | 53.17 | 234,400 | +2.01(+3.93%) |
Dec 09, 2004 | 53.05 | 53.50 | 50.30 | 51.16 | 411,800 | -2.84(-5.26%) |
Dec 08, 2004 | 54.75 | 54.75 | 52.74 | 54.00 | 612,500 | -0.93(-1.69%) |
Dec 07, 2004 | 54.13 | 55.93 | 53.75 | 54.93 | 424,100 | +0.27(+0.49%) |
Dec 06, 2004 | 53.30 | 54.79 | 53.30 | 54.66 | 202,500 | +1.06(+1.98%) |
Dec 03, 2004 | 52.75 | 54.14 | 51.15 | 53.60 | 215,400 | +1.24(+2.37%) |
Dec 02, 2004 | 54.70 | 56.91 | 52.00 | 52.36 | 636,500 | -2.14(-3.93%) |
Dec 01, 2004 | 49.05 | 54.65 | 48.50 | 54.50 | 842,300 | +6.17(+12.77%) |
Nov 30, 2004 | 48.38 | 49.24 | 47.03 | 48.33 | 244,500 | -0.56(-1.15%) |
Nov 29, 2004 | 49.50 | 50.30 | 48.41 | 48.89 | 167,900 | -0.72(-1.45%) |
Nov 26, 2004 | 51.28 | 51.28 | 49.52 | 49.61 | 42,000 | -0.08(-0.16%) |
Nov 24, 2004 | 47.00 | 50.68 | 46.12 | 49.69 | 217,500 | +1.43(+2.96%) |
Nov 23, 2004 | 46.96 | 49.66 | 46.80 | 48.26 | 246,500 | +1.11(+2.35%) |
Nov 22, 2004 | 47.03 | 48.00 | 45.76 | 47.15 | 145,000 | +0.15(+0.32%) |
Nov 19, 2004 | 46.81 | 48.59 | 46.67 | 47.00 | 117,500 | -0.29(-0.61%) |
Nov 18, 2004 | 48.26 | 49.50 | 46.84 | 47.29 | 114,800 | -1.41(-2.90%) |
Nov 17, 2004 | 49.49 | 50.89 | 48.18 | 48.70 | 228,100 | -0.55(-1.12%) |
Nov 16, 2004 | 50.10 | 50.10 | 48.60 | 49.25 | 100,600 | -0.75(-1.50%) |
Nov 15, 2004 | 50.80 | 51.00 | 48.64 | 50.00 | 255,100 | -1.00(-1.96%) |
Nov 12, 2004 | 46.77 | 51.46 | 46.37 | 51.00 | 570,700 | +5.22(+11.40%) |
Nov 11, 2004 | 48.74 | 51.00 | 44.13 | 45.78 | 1,123,800 | -3.33(-6.78%) |
Nov 10, 2004 | 50.15 | 50.87 | 49.00 | 49.11 | 288,600 | -1.15(-2.29%) |
Nov 09, 2004 | 51.85 | 52.60 | 49.51 | 50.26 | 481,700 | -1.78(-3.42%) |
Nov 08, 2004 | 48.77 | 52.04 | 48.14 | 52.04 | 615,200 | +3.04(+6.20%) |
Nov 05, 2004 | 44.50 | 49.00 | 43.57 | 49.00 | 727,700 | +3.71(+8.19%) |
Nov 04, 2004 | 45.40 | 45.90 | 42.25 | 45.29 | 171,100 | +0.69(+1.55%) |
Nov 03, 2004 | 45.72 | 45.95 | 44.00 | 44.60 | 151,700 | +0.00(+0.00%) |
Nov 02, 2004 | 41.26 | 46.21 | 40.76 | 44.60 | 833,700 | +3.28(+7.94%) |