Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 47.53 | 47.74 | 47.42 | 47.56 | 3,735,800 | +0.33(+0.70%) |
Jan 28, 2005 | 47.02 | 47.23 | 46.69 | 47.23 | 3,254,000 | +0.26(+0.55%) |
Jan 27, 2005 | 46.50 | 47.03 | 46.41 | 46.97 | 3,294,900 | +0.49(+1.05%) |
Jan 26, 2005 | 46.78 | 47.00 | 46.38 | 46.48 | 3,976,700 | -0.10(-0.21%) |
Jan 25, 2005 | 45.74 | 47.18 | 45.74 | 46.58 | 4,734,800 | +0.57(+1.24%) |
Jan 24, 2005 | 46.60 | 46.82 | 46.01 | 46.01 | 3,939,800 | -0.70(-1.50%) |
Jan 21, 2005 | 47.14 | 47.23 | 46.65 | 46.71 | 5,115,500 | -0.52(-1.10%) |
Jan 20, 2005 | 47.17 | 47.52 | 47.12 | 47.23 | 4,353,300 | -0.15(-0.32%) |
Jan 19, 2005 | 47.28 | 47.50 | 47.28 | 47.38 | 3,350,000 | -0.11(-0.23%) |
Jan 18, 2005 | 46.83 | 47.50 | 46.80 | 47.49 | 3,840,000 | +0.42(+0.89%) |
Jan 14, 2005 | 46.85 | 47.19 | 46.75 | 47.07 | 2,780,300 | +0.20(+0.43%) |
Jan 13, 2005 | 47.07 | 47.27 | 46.75 | 46.87 | 3,031,800 | -0.34(-0.72%) |
Jan 12, 2005 | 47.35 | 47.39 | 46.66 | 47.21 | 3,764,300 | +0.02(+0.04%) |
Jan 11, 2005 | 47.27 | 47.44 | 46.91 | 47.19 | 2,898,900 | -0.25(-0.53%) |
Jan 10, 2005 | 47.37 | 47.60 | 47.21 | 47.44 | 3,647,100 | +0.07(+0.15%) |
Jan 07, 2005 | 47.51 | 47.65 | 47.17 | 47.37 | 2,887,000 | -0.04(-0.08%) |
Jan 06, 2005 | 47.33 | 47.68 | 47.32 | 47.41 | 3,278,400 | -0.01(-0.02%) |
Jan 05, 2005 | 47.76 | 48.71 | 47.38 | 47.42 | 4,445,600 | -0.64(-1.33%) |
Jan 04, 2005 | 49.12 | 49.12 | 47.57 | 48.06 | 5,226,400 | -1.06(-2.16%) |
Jan 03, 2005 | 49.25 | 49.50 | 48.91 | 49.12 | 4,411,400 | +0.07(+0.14%) |
Dec 31, 2004 | 48.87 | 49.19 | 48.87 | 49.05 | 1,612,400 | +0.10(+0.20%) |
Dec 30, 2004 | 49.14 | 49.23 | 48.90 | 48.95 | 1,385,600 | -0.10(-0.20%) |
Dec 29, 2004 | 49.07 | 49.31 | 48.85 | 49.05 | 2,170,300 | -0.10(-0.20%) |
Dec 28, 2004 | 49.00 | 49.30 | 48.88 | 49.15 | 2,156,900 | +0.22(+0.45%) |
Dec 27, 2004 | 49.14 | 49.39 | 48.85 | 48.93 | 1,902,900 | -0.08(-0.16%) |
Dec 23, 2004 | 48.89 | 49.28 | 48.89 | 49.01 | 2,321,400 | +0.01(+0.02%) |
Dec 22, 2004 | 48.70 | 49.13 | 48.55 | 49.00 | 3,291,100 | +0.08(+0.16%) |
Dec 21, 2004 | 47.91 | 49.09 | 47.83 | 48.92 | 5,066,600 | +0.96(+2.00%) |
Dec 20, 2004 | 47.88 | 48.21 | 47.61 | 47.96 | 2,490,700 | +0.21(+0.44%) |
Dec 17, 2004 | 47.97 | 48.20 | 47.55 | 47.75 | 6,066,400 | -0.21(-0.44%) |
Dec 16, 2004 | 48.39 | 48.44 | 47.72 | 47.96 | 3,323,700 | -0.43(-0.89%) |
Dec 15, 2004 | 47.85 | 48.44 | 47.80 | 48.39 | 5,877,700 | +0.94(+1.98%) |
Dec 14, 2004 | 47.06 | 47.57 | 47.01 | 47.45 | 5,097,200 | +0.39(+0.83%) |
Dec 13, 2004 | 46.02 | 47.06 | 45.91 | 47.06 | 5,203,900 | +1.08(+2.35%) |
Dec 10, 2004 | 45.75 | 46.20 | 45.67 | 45.98 | 3,219,500 | +0.11(+0.24%) |
Dec 09, 2004 | 44.46 | 45.97 | 44.46 | 45.87 | 3,801,700 | +0.46(+1.01%) |
Dec 08, 2004 | 44.89 | 45.69 | 44.84 | 45.41 | 3,248,300 | +0.42(+0.93%) |
Dec 07, 2004 | 45.43 | 45.47 | 44.89 | 44.99 | 3,588,100 | -0.48(-1.06%) |
Dec 06, 2004 | 45.45 | 45.56 | 45.22 | 45.47 | 2,339,300 | -0.26(-0.57%) |
Dec 03, 2004 | 45.79 | 46.02 | 45.45 | 45.73 | 2,619,300 | -0.24(-0.52%) |
Dec 02, 2004 | 45.75 | 46.07 | 45.56 | 45.97 | 3,961,500 | +0.00(+0.00%) |
Dec 01, 2004 | 45.15 | 46.05 | 45.15 | 45.97 | 5,103,300 | +0.65(+1.43%) |
Nov 30, 2004 | 45.13 | 45.40 | 44.90 | 45.32 | 4,222,100 | -0.01(-0.02%) |
Nov 29, 2004 | 45.30 | 45.52 | 44.87 | 45.33 | 3,752,600 | -0.13(-0.29%) |
Nov 26, 2004 | 45.45 | 45.59 | 45.30 | 45.46 | 1,238,500 | -0.09(-0.20%) |
Nov 24, 2004 | 45.07 | 45.71 | 45.07 | 45.55 | 4,153,600 | +0.43(+0.95%) |
Nov 23, 2004 | 45.02 | 45.29 | 44.71 | 45.12 | 3,978,000 | -0.10(-0.22%) |
Nov 22, 2004 | 44.80 | 45.28 | 44.68 | 45.22 | 5,219,100 | +0.34(+0.76%) |
Nov 19, 2004 | 44.95 | 44.96 | 44.46 | 44.88 | 4,076,400 | -0.02(-0.04%) |
Nov 18, 2004 | 44.35 | 44.99 | 44.35 | 44.90 | 4,157,600 | +0.55(+1.24%) |
Nov 17, 2004 | 44.31 | 44.85 | 44.10 | 44.35 | 3,120,100 | +0.20(+0.45%) |
Nov 16, 2004 | 44.34 | 44.50 | 44.06 | 44.15 | 2,324,800 | -0.38(-0.85%) |
Nov 15, 2004 | 44.46 | 44.59 | 44.22 | 44.53 | 2,781,400 | +0.03(+0.07%) |
Nov 12, 2004 | 44.60 | 44.65 | 44.09 | 44.50 | 2,967,800 | +0.04(+0.09%) |
Nov 11, 2004 | 44.45 | 44.67 | 44.31 | 44.46 | 2,689,000 | +0.25(+0.57%) |
Nov 10, 2004 | 44.25 | 44.41 | 44.03 | 44.21 | 3,647,700 | -0.42(-0.94%) |
Nov 09, 2004 | 44.13 | 44.65 | 44.12 | 44.63 | 3,191,400 | +0.51(+1.16%) |
Nov 08, 2004 | 44.04 | 44.29 | 44.00 | 44.12 | 2,595,900 | -0.06(-0.14%) |
Nov 05, 2004 | 44.24 | 44.30 | 43.68 | 44.18 | 4,426,000 | +0.38(+0.87%) |
Nov 04, 2004 | 43.11 | 43.99 | 42.96 | 43.80 | 5,316,000 | +0.59(+1.37%) |
Nov 03, 2004 | 43.50 | 43.74 | 43.05 | 43.21 | 3,976,100 | +0.04(+0.09%) |
Nov 02, 2004 | 42.95 | 43.39 | 42.94 | 43.17 | 3,213,100 | +0.17(+0.40%) |