Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 45.00 | 45.28 | 44.89 | 45.25 | 902,700 | +0.24(+0.54%) |
Jan 28, 2005 | 44.55 | 45.01 | 44.52 | 45.01 | 607,500 | +0.29(+0.64%) |
Jan 27, 2005 | 44.70 | 45.01 | 44.65 | 44.72 | 720,800 | -0.22(-0.48%) |
Jan 26, 2005 | 44.95 | 45.00 | 44.15 | 44.94 | 1,333,700 | -0.02(-0.06%) |
Jan 25, 2005 | 45.75 | 46.20 | 44.66 | 44.96 | 1,283,200 | -0.61(-1.34%) |
Jan 24, 2005 | 46.00 | 46.02 | 45.35 | 45.57 | 849,700 | -0.45(-0.97%) |
Jan 21, 2005 | 46.25 | 46.40 | 46.01 | 46.02 | 801,400 | -0.34(-0.73%) |
Jan 20, 2005 | 46.34 | 46.45 | 46.05 | 46.35 | 905,900 | +0.01(+0.03%) |
Jan 19, 2005 | 46.02 | 46.47 | 45.95 | 46.34 | 885,500 | +0.27(+0.58%) |
Jan 18, 2005 | 45.12 | 46.23 | 44.80 | 46.08 | 625,400 | +0.66(+1.44%) |
Jan 14, 2005 | 45.38 | 45.57 | 45.09 | 45.42 | 571,100 | +0.08(+0.18%) |
Jan 13, 2005 | 45.56 | 45.77 | 45.23 | 45.34 | 461,500 | -0.29(-0.65%) |
Jan 12, 2005 | 45.98 | 46.10 | 45.40 | 45.63 | 708,700 | -0.41(-0.90%) |
Jan 11, 2005 | 46.02 | 46.27 | 45.77 | 46.05 | 833,000 | +0.02(+0.05%) |
Jan 10, 2005 | 45.81 | 46.20 | 45.62 | 46.02 | 598,000 | +0.22(+0.48%) |
Jan 07, 2005 | 45.88 | 46.10 | 45.53 | 45.80 | 717,600 | -0.08(-0.16%) |
Jan 06, 2005 | 45.27 | 45.92 | 45.26 | 45.88 | 926,500 | +0.78(+1.73%) |
Jan 05, 2005 | 45.01 | 45.35 | 44.75 | 45.10 | 508,400 | +0.09(+0.20%) |
Jan 04, 2005 | 45.15 | 45.66 | 44.97 | 45.01 | 495,400 | -0.02(-0.03%) |
Jan 03, 2005 | 45.75 | 45.85 | 44.67 | 45.02 | 648,100 | -0.75(-1.63%) |
Dec 31, 2004 | 45.80 | 46.05 | 45.73 | 45.77 | 293,300 | -0.16(-0.35%) |
Dec 30, 2004 | 45.92 | 46.00 | 45.68 | 45.93 | 267,000 | +0.17(+0.37%) |
Dec 29, 2004 | 45.50 | 45.81 | 45.50 | 45.76 | 372,900 | +0.14(+0.31%) |
Dec 28, 2004 | 45.26 | 45.73 | 45.26 | 45.62 | 355,100 | +0.35(+0.77%) |
Dec 27, 2004 | 45.17 | 45.47 | 45.13 | 45.27 | 297,300 | +0.22(+0.49%) |
Dec 23, 2004 | 45.25 | 45.30 | 44.97 | 45.05 | 345,400 | -0.44(-0.96%) |
Dec 22, 2004 | 45.26 | 45.67 | 45.20 | 45.48 | 618,100 | +0.23(+0.51%) |
Dec 21, 2004 | 45.05 | 45.33 | 44.97 | 45.26 | 919,100 | +0.21(+0.47%) |
Dec 20, 2004 | 45.58 | 45.61 | 44.74 | 45.05 | 694,100 | -0.24(-0.54%) |
Dec 17, 2004 | 44.50 | 45.42 | 44.50 | 45.29 | 888,500 | +0.72(+1.62%) |
Dec 16, 2004 | 44.59 | 44.75 | 44.40 | 44.57 | 413,600 | -0.09(-0.21%) |
Dec 15, 2004 | 45.00 | 45.24 | 44.55 | 44.66 | 508,900 | -0.43(-0.95%) |
Dec 14, 2004 | 44.90 | 45.24 | 44.77 | 45.09 | 398,100 | +0.17(+0.38%) |
Dec 13, 2004 | 45.38 | 45.50 | 44.76 | 44.92 | 712,700 | -0.33(-0.72%) |
Dec 10, 2004 | 45.77 | 45.77 | 44.83 | 45.25 | 497,800 | +0.25(+0.56%) |
Dec 09, 2004 | 44.25 | 45.22 | 44.22 | 45.00 | 885,500 | +0.77(+1.75%) |
Dec 08, 2004 | 43.75 | 44.32 | 43.75 | 44.23 | 590,700 | +0.51(+1.16%) |
Dec 07, 2004 | 43.99 | 44.34 | 43.72 | 43.72 | 890,700 | -0.27(-0.61%) |
Dec 06, 2004 | 43.55 | 44.27 | 43.06 | 43.99 | 875,400 | +0.26(+0.59%) |
Dec 03, 2004 | 43.97 | 43.97 | 43.34 | 43.73 | 806,600 | -0.23(-0.52%) |
Dec 02, 2004 | 44.53 | 44.54 | 43.96 | 43.96 | 721,100 | -0.69(-1.55%) |
Dec 01, 2004 | 44.12 | 44.66 | 43.92 | 44.65 | 470,900 | +0.78(+1.79%) |
Nov 30, 2004 | 44.19 | 44.23 | 43.84 | 43.87 | 1,198,400 | -0.43(-0.97%) |
Nov 29, 2004 | 44.23 | 44.45 | 44.12 | 44.30 | 749,000 | +0.04(+0.08%) |
Nov 26, 2004 | 44.31 | 44.49 | 44.26 | 44.26 | 239,300 | +0.06(+0.14%) |
Nov 24, 2004 | 43.92 | 44.28 | 43.81 | 44.20 | 774,500 | +0.47(+1.06%) |
Nov 23, 2004 | 43.52 | 43.73 | 43.28 | 43.73 | 841,700 | -0.12(-0.26%) |
Nov 22, 2004 | 43.68 | 43.86 | 43.59 | 43.85 | 1,105,100 | +0.18(+0.40%) |
Nov 19, 2004 | 43.62 | 43.80 | 43.62 | 43.67 | 623,400 | +0.10(+0.24%) |
Nov 18, 2004 | 42.99 | 43.66 | 42.89 | 43.57 | 698,800 | +0.58(+1.35%) |
Nov 17, 2004 | 43.18 | 43.48 | 42.82 | 42.99 | 627,200 | -0.21(-0.49%) |
Nov 16, 2004 | 43.40 | 43.40 | 43.13 | 43.20 | 424,300 | -0.10(-0.23%) |
Nov 15, 2004 | 43.35 | 43.47 | 43.06 | 43.30 | 479,300 | -0.28(-0.63%) |
Nov 12, 2004 | 43.08 | 43.58 | 42.91 | 43.58 | 472,300 | +0.48(+1.10%) |
Nov 11, 2004 | 43.27 | 43.30 | 42.89 | 43.10 | 850,200 | -0.11(-0.25%) |
Nov 10, 2004 | 44.02 | 44.09 | 43.10 | 43.21 | 868,200 | -0.62(-1.40%) |
Nov 09, 2004 | 43.73 | 44.23 | 43.72 | 43.83 | 634,200 | +0.02(+0.03%) |
Nov 08, 2004 | 43.97 | 44.07 | 43.62 | 43.81 | 600,800 | -0.16(-0.36%) |
Nov 05, 2004 | 43.85 | 44.34 | 43.69 | 43.97 | 503,500 | +0.19(+0.42%) |
Nov 04, 2004 | 42.98 | 43.83 | 42.87 | 43.78 | 531,400 | +0.92(+2.16%) |
Nov 03, 2004 | 42.80 | 43.16 | 42.52 | 42.86 | 815,700 | +0.31(+0.73%) |
Nov 02, 2004 | 42.73 | 42.90 | 42.30 | 42.55 | 1,060,100 | -0.10(-0.23%) |