Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 44.98 | 45.34 | 44.98 | 45.34 | 15,483 | +0.56(+1.25%) |
Jan 28, 2005 | 44.96 | 44.96 | 44.60 | 44.77 | 1,201,180 | -0.20(-0.43%) |
Jan 27, 2005 | 44.84 | 45.03 | 44.84 | 44.97 | 1,228,706 | +0.15(+0.34%) |
Jan 26, 2005 | 44.65 | 44.81 | 44.50 | 44.81 | 13,025 | +0.34(+0.77%) |
Jan 25, 2005 | 44.71 | 44.71 | 44.47 | 44.47 | 1,247,507 | +0.09(+0.20%) |
Jan 24, 2005 | 44.86 | 44.86 | 44.38 | 44.38 | 9,584 | -0.40(-0.89%) |
Jan 21, 2005 | 45.12 | 45.13 | 44.78 | 44.78 | 13,025 | -0.20(-0.43%) |
Jan 20, 2005 | 45.16 | 45.16 | 44.95 | 44.98 | 1,251,931 | -0.29(-0.65%) |
Jan 19, 2005 | 45.65 | 45.65 | 45.27 | 45.27 | 6,758 | -0.32(-0.70%) |
Jan 18, 2005 | 45.25 | 45.59 | 45.25 | 45.59 | 1,277,368 | +0.41(+0.92%) |
Jan 14, 2005 | 45.05 | 45.23 | 45.05 | 45.17 | 12,534 | +0.07(+0.14%) |
Jan 13, 2005 | 44.93 | 45.18 | 44.93 | 45.11 | 5,652 | +0.17(+0.38%) |
Jan 12, 2005 | 44.81 | 44.94 | 44.37 | 44.94 | 12,165 | +0.20(+0.45%) |
Jan 11, 2005 | 44.99 | 44.99 | 44.64 | 44.73 | 7,864 | -0.22(-0.49%) |
Jan 10, 2005 | 44.84 | 45.15 | 44.78 | 44.95 | 16,834 | +0.05(+0.11%) |
Jan 07, 2005 | 45.01 | 45.01 | 44.65 | 44.90 | 239,867 | -0.05(-0.11%) |
Jan 06, 2005 | 44.76 | 45.07 | 44.69 | 44.95 | 10,199 | +0.26(+0.58%) |
Jan 05, 2005 | 45.22 | 45.23 | 44.69 | 44.69 | 23,593 | -0.46(-1.01%) |
Jan 04, 2005 | 45.98 | 45.99 | 45.15 | 45.15 | 21,012 | -0.77(-1.68%) |
Jan 03, 2005 | 46.75 | 46.78 | 45.91 | 45.92 | 12,534 | -0.75(-1.60%) |
Dec 31, 2004 | 46.57 | 46.83 | 46.57 | 46.67 | 9,339 | +0.02(+0.05%) |
Dec 30, 2004 | 46.54 | 46.66 | 46.46 | 46.65 | 7,004 | +0.09(+0.19%) |
Dec 29, 2004 | 46.47 | 46.56 | 46.36 | 46.56 | 10,813 | +0.17(+0.37%) |
Dec 28, 2004 | 46.08 | 46.39 | 46.08 | 46.39 | 6,881 | +0.31(+0.67%) |
Dec 27, 2004 | 46.43 | 46.43 | 45.98 | 46.08 | 14,008 | -0.78(-1.67%) |
Dec 23, 2004 | 46.84 | 46.90 | 46.75 | 46.86 | 30,474 | +0.03(+0.07%) |
Dec 22, 2004 | 46.79 | 46.87 | 46.74 | 46.83 | 7,250 | +0.17(+0.37%) |
Dec 21, 2004 | 46.44 | 46.71 | 46.43 | 46.65 | 8,601 | +0.36(+0.77%) |
Dec 20, 2004 | 46.44 | 46.55 | 46.27 | 46.30 | 5,406 | -0.10(-0.21%) |
Dec 17, 2004 | 46.34 | 46.39 | 46.17 | 46.39 | 10,076 | +0.10(+0.21%) |
Dec 16, 2004 | 46.63 | 46.63 | 46.25 | 46.30 | 10,445 | -0.24(-0.52%) |
Dec 15, 2004 | 46.39 | 46.61 | 46.32 | 46.54 | 17,326 | +0.22(+0.47%) |
Dec 14, 2004 | 46.10 | 46.34 | 46.02 | 46.32 | 8,601 | +0.31(+0.67%) |
Dec 13, 2004 | 45.93 | 46.01 | 45.78 | 46.01 | 6,758 | +0.33(+0.71%) |
Dec 10, 2004 | 45.57 | 45.76 | 45.51 | 45.69 | 5,775 | +0.11(+0.25%) |
Dec 09, 2004 | 45.10 | 45.57 | 45.07 | 45.57 | 4,423 | +0.33(+0.72%) |
Dec 08, 2004 | 45.12 | 45.39 | 45.12 | 45.25 | 6,389 | +0.06(+0.13%) |
Dec 07, 2004 | 45.86 | 45.86 | 45.19 | 45.19 | 24,453 | -0.55(-1.19%) |
Dec 06, 2004 | 45.82 | 45.83 | 45.56 | 45.73 | 14,745 | -0.02(-0.04%) |
Dec 03, 2004 | 45.65 | 45.82 | 45.65 | 45.75 | 7,864 | +0.12(+0.27%) |
Dec 02, 2004 | 45.78 | 45.78 | 45.53 | 45.63 | 5,775 | -0.20(-0.43%) |
Dec 01, 2004 | 45.47 | 45.82 | 45.47 | 45.82 | 9,461 | +0.53(+1.17%) |
Nov 30, 2004 | 45.37 | 45.37 | 45.19 | 45.30 | 20,398 | -0.08(-0.18%) |
Nov 29, 2004 | 45.71 | 45.71 | 45.03 | 45.38 | 5,652 | -0.13(-0.29%) |
Nov 26, 2004 | 45.56 | 45.59 | 45.51 | 45.51 | 3,932 | +0.19(+0.41%) |
Nov 24, 2004 | 45.18 | 45.32 | 45.14 | 45.32 | 10,813 | +0.33(+0.74%) |
Nov 23, 2004 | 44.88 | 45.08 | 44.76 | 44.99 | 7,250 | +0.19(+0.42%) |
Nov 22, 2004 | 44.46 | 44.80 | 44.33 | 44.80 | 4,546 | +0.39(+0.88%) |
Nov 19, 2004 | 44.92 | 44.92 | 44.39 | 44.41 | 11,919 | -0.41(-0.91%) |
Nov 18, 2004 | 44.80 | 44.81 | 44.56 | 44.81 | 7,250 | +0.22(+0.49%) |
Nov 17, 2004 | 44.77 | 45.02 | 44.60 | 44.60 | 15,729 | +0.11(+0.26%) |
Nov 16, 2004 | 44.57 | 44.64 | 44.47 | 44.48 | 11,919 | -0.17(-0.38%) |
Nov 15, 2004 | 44.68 | 44.74 | 44.60 | 44.65 | 21,504 | +0.02(+0.04%) |
Nov 12, 2004 | 44.24 | 44.64 | 44.14 | 44.64 | 7,495 | +0.51(+1.16%) |
Nov 11, 2004 | 43.74 | 44.12 | 43.74 | 44.12 | 13,148 | +0.39(+0.89%) |
Nov 10, 2004 | 43.67 | 43.85 | 43.63 | 43.73 | 8,233 | +0.07(+0.17%) |
Nov 09, 2004 | 43.62 | 43.66 | 43.53 | 43.66 | 8,478 | +0.12(+0.28%) |
Nov 08, 2004 | 43.52 | 43.60 | 43.52 | 43.54 | 9,953 | -0.08(-0.19%) |
Nov 05, 2004 | 43.66 | 43.81 | 43.51 | 43.62 | 24,945 | +0.15(+0.34%) |
Nov 04, 2004 | 42.89 | 43.47 | 42.85 | 43.47 | 7,372 | +0.67(+1.56%) |
Nov 03, 2004 | 42.93 | 42.97 | 42.76 | 42.80 | 9,216 | +0.46(+1.10%) |
Nov 02, 2004 | 42.30 | 42.64 | 42.30 | 42.34 | 19,661 | +0.04(+0.10%) |