Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 40.66 | 41.38 | 40.66 | 41.36 | 698,138 | +0.70(+1.72%) |
Jan 28, 2005 | 40.89 | 41.15 | 40.57 | 40.66 | 555,103 | -0.64(-1.55%) |
Jan 27, 2005 | 41.57 | 41.71 | 41.23 | 41.30 | 928,919 | -0.36(-0.87%) |
Jan 26, 2005 | 41.51 | 41.75 | 41.35 | 41.66 | 754,819 | +0.16(+0.37%) |
Jan 25, 2005 | 39.81 | 41.84 | 39.81 | 41.51 | 869,225 | +0.01(+0.02%) |
Jan 24, 2005 | 41.28 | 41.90 | 40.98 | 41.50 | 912,576 | +0.24(+0.59%) |
Jan 21, 2005 | 42.10 | 42.12 | 41.18 | 41.26 | 1,188,331 | -0.67(-1.60%) |
Jan 20, 2005 | 43.14 | 43.39 | 41.93 | 41.93 | 1,828,282 | -0.64(-1.50%) |
Jan 19, 2005 | 42.92 | 43.18 | 42.32 | 42.57 | 1,087,371 | -0.66(-1.52%) |
Jan 18, 2005 | 43.43 | 43.44 | 42.70 | 43.22 | 1,364,981 | -0.21(-0.48%) |
Jan 14, 2005 | 43.83 | 44.07 | 42.95 | 43.43 | 1,609,787 | -1.27(-2.84%) |
Jan 13, 2005 | 44.99 | 45.59 | 44.52 | 44.70 | 978,066 | -0.21(-0.46%) |
Jan 12, 2005 | 45.35 | 45.51 | 44.60 | 44.90 | 477,210 | -0.48(-1.06%) |
Jan 11, 2005 | 45.45 | 45.55 | 44.87 | 45.39 | 410,908 | -0.03(-0.08%) |
Jan 10, 2005 | 45.25 | 45.85 | 45.25 | 45.42 | 447,884 | -0.09(-0.21%) |
Jan 07, 2005 | 45.64 | 45.72 | 45.15 | 45.52 | 417,979 | +0.05(+0.11%) |
Jan 06, 2005 | 45.83 | 45.83 | 45.38 | 45.47 | 313,658 | -0.19(-0.42%) |
Jan 05, 2005 | 45.72 | 46.03 | 45.42 | 45.66 | 803,155 | +0.27(+0.59%) |
Jan 04, 2005 | 45.27 | 45.88 | 45.21 | 45.39 | 573,881 | +0.29(+0.65%) |
Jan 03, 2005 | 45.76 | 46.00 | 44.93 | 45.09 | 410,328 | -0.84(-1.82%) |
Dec 31, 2004 | 45.62 | 46.25 | 45.29 | 45.93 | 262,193 | +0.45(+0.99%) |
Dec 30, 2004 | 45.40 | 45.84 | 45.26 | 45.48 | 239,822 | +0.06(+0.13%) |
Dec 29, 2004 | 45.64 | 45.78 | 45.30 | 45.42 | 313,426 | -0.24(-0.53%) |
Dec 28, 2004 | 45.08 | 45.66 | 45.08 | 45.66 | 541,077 | +0.79(+1.75%) |
Dec 27, 2004 | 45.21 | 45.21 | 44.63 | 44.88 | 404,649 | -0.07(-0.15%) |
Dec 23, 2004 | 45.33 | 45.35 | 44.69 | 44.95 | 535,050 | -0.38(-0.84%) |
Dec 22, 2004 | 45.16 | 45.55 | 45.12 | 45.33 | 616,188 | +0.14(+0.31%) |
Dec 21, 2004 | 45.13 | 45.35 | 44.86 | 45.19 | 700,457 | +0.06(+0.13%) |
Dec 20, 2004 | 46.07 | 46.07 | 44.95 | 45.13 | 629,750 | -0.85(-1.86%) |
Dec 17, 2004 | 46.16 | 46.29 | 45.78 | 45.98 | 501,320 | -0.21(-0.45%) |
Dec 16, 2004 | 45.72 | 46.29 | 45.51 | 46.19 | 631,489 | +0.29(+0.64%) |
Dec 15, 2004 | 45.58 | 45.90 | 45.29 | 45.90 | 473,848 | +0.33(+0.72%) |
Dec 14, 2004 | 45.42 | 45.96 | 45.25 | 45.57 | 426,440 | +0.16(+0.34%) |
Dec 13, 2004 | 45.33 | 45.51 | 45.12 | 45.41 | 497,147 | +0.21(+0.46%) |
Dec 10, 2004 | 46.38 | 46.38 | 45.19 | 45.21 | 600,888 | -0.35(-0.78%) |
Dec 09, 2004 | 45.77 | 45.81 | 44.93 | 45.56 | 693,386 | -0.40(-0.86%) |
Dec 08, 2004 | 46.20 | 46.20 | 45.65 | 45.96 | 315,396 | +0.02(+0.04%) |
Dec 07, 2004 | 46.16 | 46.46 | 45.77 | 45.94 | 515,113 | +0.09(+0.21%) |
Dec 06, 2004 | 46.54 | 46.54 | 45.72 | 45.85 | 530,877 | -0.74(-1.59%) |
Dec 03, 2004 | 45.64 | 47.40 | 45.63 | 46.59 | 1,713,992 | +0.76(+1.66%) |
Dec 02, 2004 | 45.42 | 45.98 | 45.16 | 45.83 | 728,739 | +0.41(+0.89%) |
Dec 01, 2004 | 44.97 | 45.51 | 44.93 | 45.42 | 758,876 | +1.21(+2.73%) |
Nov 30, 2004 | 44.09 | 44.37 | 43.76 | 44.21 | 415,660 | +0.13(+0.29%) |
Nov 29, 2004 | 44.43 | 44.43 | 43.70 | 44.09 | 644,239 | -0.30(-0.68%) |
Nov 26, 2004 | 44.13 | 44.56 | 44.13 | 44.39 | 110,812 | +0.10(+0.23%) |
Nov 24, 2004 | 43.96 | 44.43 | 43.88 | 44.28 | 379,496 | +0.32(+0.73%) |
Nov 23, 2004 | 43.57 | 43.96 | 43.14 | 43.96 | 832,017 | +0.31(+0.71%) |
Nov 22, 2004 | 43.27 | 43.85 | 42.99 | 43.65 | 518,475 | +0.53(+1.22%) |
Nov 19, 2004 | 43.39 | 43.56 | 43.05 | 43.13 | 745,546 | +0.10(+0.24%) |
Nov 18, 2004 | 42.86 | 43.08 | 42.53 | 43.02 | 251,297 | +0.01(+0.02%) |
Nov 17, 2004 | 42.53 | 43.12 | 42.52 | 43.02 | 454,375 | +0.41(+0.97%) |
Nov 16, 2004 | 42.70 | 43.01 | 42.37 | 42.60 | 409,865 | -0.32(-0.74%) |
Nov 15, 2004 | 42.81 | 43.05 | 42.53 | 42.92 | 306,703 | +0.02(+0.04%) |
Nov 12, 2004 | 42.95 | 42.96 | 42.13 | 42.90 | 480,224 | -0.07(-0.16%) |
Nov 11, 2004 | 42.46 | 43.13 | 42.33 | 42.97 | 309,717 | +0.60(+1.40%) |
Nov 10, 2004 | 42.63 | 42.70 | 41.89 | 42.38 | 908,751 | -0.26(-0.61%) |
Nov 09, 2004 | 42.27 | 42.86 | 42.14 | 42.64 | 517,431 | +0.32(+0.75%) |
Nov 08, 2004 | 42.19 | 42.63 | 42.10 | 42.32 | 384,828 | -0.34(-0.79%) |
Nov 05, 2004 | 42.74 | 43.35 | 42.20 | 42.65 | 919,762 | +0.60(+1.42%) |
Nov 04, 2004 | 42.24 | 42.32 | 41.65 | 42.06 | 650,962 | -0.18(-0.43%) |
Nov 03, 2004 | 42.45 | 42.71 | 41.88 | 42.24 | 1,305,054 | +0.27(+0.64%) |
Nov 02, 2004 | 41.17 | 42.45 | 41.14 | 41.97 | 1,049,120 | +0.97(+2.38%) |