Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 42.16 | 42.45 | 41.37 | 42.08 | 944,442 | +0.08(+0.18%) |
Jan 28, 2005 | 41.79 | 42.13 | 41.57 | 42.01 | 582,663 | +0.47(+1.14%) |
Jan 27, 2005 | 42.07 | 42.23 | 41.42 | 41.53 | 632,438 | -0.58(-1.39%) |
Jan 26, 2005 | 41.80 | 42.20 | 41.45 | 42.12 | 650,089 | +0.32(+0.77%) |
Jan 25, 2005 | 43.27 | 43.50 | 41.77 | 41.80 | 881,787 | -1.47(-3.40%) |
Jan 24, 2005 | 43.85 | 44.15 | 43.11 | 43.27 | 597,134 | -0.52(-1.18%) |
Jan 21, 2005 | 43.57 | 44.24 | 43.55 | 43.79 | 368,617 | +0.08(+0.19%) |
Jan 20, 2005 | 43.77 | 44.15 | 43.29 | 43.70 | 475,799 | -0.27(-0.61%) |
Jan 19, 2005 | 43.59 | 44.44 | 43.36 | 43.97 | 539,568 | +0.42(+0.97%) |
Jan 18, 2005 | 43.44 | 43.60 | 43.08 | 43.55 | 564,852 | +0.26(+0.60%) |
Jan 14, 2005 | 43.39 | 43.65 | 43.03 | 43.30 | 532,252 | +0.23(+0.53%) |
Jan 13, 2005 | 43.17 | 43.83 | 42.88 | 43.07 | 749,320 | -0.07(-0.16%) |
Jan 12, 2005 | 43.26 | 43.31 | 42.05 | 43.14 | 800,685 | -0.01(-0.03%) |
Jan 11, 2005 | 44.05 | 44.26 | 43.09 | 43.15 | 569,146 | -0.99(-2.25%) |
Jan 10, 2005 | 44.58 | 44.83 | 44.05 | 44.14 | 468,802 | -0.53(-1.20%) |
Jan 07, 2005 | 44.87 | 45.08 | 44.20 | 44.68 | 587,116 | -0.06(-0.14%) |
Jan 06, 2005 | 43.96 | 44.84 | 43.65 | 44.74 | 831,694 | +0.71(+1.61%) |
Jan 05, 2005 | 46.26 | 46.26 | 43.69 | 44.03 | 1,267,897 | -2.23(-4.83%) |
Jan 04, 2005 | 46.90 | 47.16 | 46.09 | 46.26 | 808,159 | -0.52(-1.12%) |
Jan 03, 2005 | 47.32 | 47.53 | 46.63 | 46.79 | 998,511 | -0.57(-1.20%) |
Dec 31, 2004 | 47.38 | 47.75 | 47.28 | 47.35 | 364,323 | +0.04(+0.08%) |
Dec 30, 2004 | 47.13 | 47.38 | 47.02 | 47.31 | 237,422 | +0.18(+0.39%) |
Dec 29, 2004 | 46.84 | 47.18 | 46.78 | 47.13 | 358,280 | -0.06(-0.12%) |
Dec 28, 2004 | 46.85 | 47.24 | 46.85 | 47.19 | 466,099 | +0.31(+0.66%) |
Dec 27, 2004 | 46.72 | 46.98 | 46.65 | 46.88 | 374,501 | +0.19(+0.40%) |
Dec 23, 2004 | 47.16 | 47.41 | 46.69 | 46.69 | 445,743 | -0.36(-0.78%) |
Dec 22, 2004 | 46.41 | 47.11 | 46.35 | 47.06 | 447,334 | +0.79(+1.71%) |
Dec 21, 2004 | 46.02 | 46.40 | 45.89 | 46.26 | 419,186 | +0.25(+0.53%) |
Dec 20, 2004 | 46.43 | 46.53 | 45.67 | 46.02 | 399,309 | -0.41(-0.88%) |
Dec 17, 2004 | 46.28 | 46.49 | 45.64 | 46.43 | 694,139 | +0.36(+0.79%) |
Dec 16, 2004 | 45.91 | 46.41 | 45.91 | 46.06 | 498,698 | -0.13(-0.27%) |
Dec 15, 2004 | 46.05 | 46.50 | 45.87 | 46.19 | 543,543 | +0.16(+0.34%) |
Dec 14, 2004 | 46.07 | 46.25 | 45.94 | 46.03 | 385,632 | -0.14(-0.30%) |
Dec 13, 2004 | 46.18 | 46.53 | 46.04 | 46.17 | 411,076 | -0.01(-0.01%) |
Dec 10, 2004 | 46.91 | 46.91 | 45.96 | 46.18 | 450,355 | +0.09(+0.20%) |
Dec 09, 2004 | 45.02 | 46.08 | 45.02 | 46.08 | 516,032 | +1.12(+2.49%) |
Dec 08, 2004 | 45.26 | 45.91 | 44.88 | 44.96 | 728,170 | -0.23(-0.50%) |
Dec 07, 2004 | 46.22 | 46.24 | 45.15 | 45.19 | 699,546 | -1.09(-2.36%) |
Dec 06, 2004 | 46.41 | 47.06 | 46.12 | 46.28 | 598,724 | -0.29(-0.62%) |
Dec 03, 2004 | 45.44 | 46.57 | 45.44 | 46.57 | 307,075 | +1.28(+2.83%) |
Dec 02, 2004 | 45.75 | 45.89 | 44.88 | 45.29 | 800,685 | -0.80(-1.75%) |
Dec 01, 2004 | 44.77 | 46.19 | 44.71 | 46.09 | 543,066 | +1.38(+3.09%) |
Nov 30, 2004 | 44.57 | 44.72 | 44.32 | 44.71 | 513,170 | +0.18(+0.40%) |
Nov 29, 2004 | 44.68 | 45.20 | 44.31 | 44.53 | 350,647 | -0.14(-0.32%) |
Nov 26, 2004 | 44.88 | 44.99 | 44.61 | 44.68 | 206,890 | -0.28(-0.63%) |
Nov 24, 2004 | 44.18 | 45.10 | 44.18 | 44.96 | 263,343 | +0.75(+1.71%) |
Nov 23, 2004 | 43.74 | 44.21 | 43.54 | 44.21 | 511,102 | +0.62(+1.43%) |
Nov 22, 2004 | 43.48 | 43.84 | 43.30 | 43.58 | 387,859 | +0.10(+0.23%) |
Nov 19, 2004 | 44.20 | 44.25 | 43.35 | 43.48 | 645,955 | -0.65(-1.48%) |
Nov 18, 2004 | 44.11 | 44.65 | 43.41 | 44.14 | 654,224 | +0.08(+0.17%) |
Nov 17, 2004 | 45.00 | 45.27 | 43.77 | 44.06 | 895,622 | -0.94(-2.08%) |
Nov 16, 2004 | 44.77 | 45.32 | 44.76 | 45.00 | 698,273 | +0.24(+0.53%) |
Nov 15, 2004 | 44.24 | 44.76 | 44.14 | 44.76 | 503,469 | +0.45(+1.02%) |
Nov 12, 2004 | 43.31 | 44.36 | 43.27 | 44.31 | 645,000 | +1.08(+2.49%) |
Nov 11, 2004 | 42.82 | 43.24 | 42.73 | 43.23 | 655,814 | +0.41(+0.97%) |
Nov 10, 2004 | 42.38 | 42.94 | 42.25 | 42.82 | 402,966 | +0.46(+1.08%) |
Nov 09, 2004 | 42.38 | 42.54 | 42.15 | 42.36 | 197,189 | -0.12(-0.28%) |
Nov 08, 2004 | 42.10 | 42.73 | 42.01 | 42.48 | 319,160 | +0.25(+0.60%) |
Nov 05, 2004 | 43.04 | 43.04 | 41.57 | 42.23 | 653,906 | -0.81(-1.88%) |
Nov 04, 2004 | 41.77 | 43.21 | 41.77 | 43.04 | 532,730 | +1.19(+2.84%) |
Nov 03, 2004 | 41.79 | 42.15 | 41.63 | 41.85 | 766,813 | +0.22(+0.53%) |
Nov 02, 2004 | 41.83 | 42.11 | 41.61 | 41.63 | 292,922 | -0.19(-0.45%) |