Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 43.76 | 44.15 | 43.60 | 44.13 | 11,330,843 | +0.67(+1.53%) |
Jan 28, 2005 | 43.55 | 43.86 | 42.66 | 43.47 | 15,772,004 | -0.20(-0.45%) |
Jan 27, 2005 | 44.04 | 44.52 | 43.36 | 43.66 | 23,724,542 | -1.40(-3.12%) |
Jan 26, 2005 | 44.34 | 45.27 | 44.32 | 45.07 | 12,854,172 | +0.99(+2.24%) |
Jan 25, 2005 | 44.32 | 45.09 | 43.90 | 44.08 | 11,146,688 | +0.04(+0.08%) |
Jan 24, 2005 | 44.43 | 44.83 | 43.74 | 44.05 | 11,011,817 | -0.32(-0.72%) |
Jan 21, 2005 | 44.43 | 44.91 | 44.25 | 44.37 | 10,046,933 | +0.01(+0.02%) |
Jan 20, 2005 | 45.17 | 45.34 | 44.36 | 44.36 | 9,926,458 | -0.65(-1.45%) |
Jan 19, 2005 | 45.38 | 45.45 | 44.88 | 45.01 | 7,237,303 | -0.48(-1.06%) |
Jan 18, 2005 | 45.14 | 45.59 | 44.83 | 45.49 | 8,088,114 | +0.25(+0.55%) |
Jan 14, 2005 | 45.46 | 45.66 | 44.51 | 45.25 | 12,956,396 | -0.06(-0.13%) |
Jan 13, 2005 | 45.80 | 46.26 | 45.03 | 45.30 | 13,414,075 | -0.69(-1.51%) |
Jan 12, 2005 | 45.22 | 46.04 | 45.12 | 46.00 | 11,143,331 | +0.77(+1.71%) |
Jan 11, 2005 | 44.86 | 45.66 | 44.85 | 45.22 | 11,849,986 | +0.10(+0.22%) |
Jan 10, 2005 | 44.49 | 45.63 | 44.47 | 45.12 | 10,055,659 | +0.48(+1.06%) |
Jan 07, 2005 | 44.85 | 45.10 | 44.22 | 44.65 | 7,604,917 | +0.09(+0.21%) |
Jan 06, 2005 | 44.42 | 45.12 | 44.13 | 44.56 | 9,340,732 | +0.41(+0.93%) |
Jan 05, 2005 | 44.60 | 44.99 | 44.14 | 44.15 | 10,636,196 | -0.71(-1.58%) |
Jan 04, 2005 | 45.70 | 45.79 | 44.53 | 44.86 | 10,977,254 | -0.72(-1.59%) |
Jan 03, 2005 | 45.52 | 45.86 | 45.13 | 45.58 | 9,489,462 | +0.09(+0.20%) |
Dec 31, 2004 | 45.44 | 45.98 | 45.42 | 45.49 | 4,093,302 | -0.09(-0.20%) |
Dec 30, 2004 | 45.97 | 46.01 | 45.54 | 45.58 | 3,176,879 | -0.34(-0.74%) |
Dec 29, 2004 | 45.59 | 45.98 | 45.47 | 45.92 | 4,788,448 | +0.11(+0.25%) |
Dec 28, 2004 | 45.15 | 46.04 | 45.00 | 45.81 | 7,386,815 | +0.72(+1.59%) |
Dec 27, 2004 | 45.45 | 45.83 | 44.93 | 45.09 | 6,230,778 | -0.40(-0.87%) |
Dec 23, 2004 | 44.95 | 45.72 | 44.83 | 45.49 | 6,236,279 | +0.48(+1.06%) |
Dec 22, 2004 | 45.05 | 45.38 | 44.81 | 45.01 | 6,326,539 | -0.37(-0.82%) |
Dec 21, 2004 | 44.66 | 45.38 | 44.54 | 45.38 | 9,035,616 | +0.74(+1.67%) |
Dec 20, 2004 | 44.87 | 45.23 | 44.56 | 44.64 | 6,633,283 | -0.11(-0.24%) |
Dec 17, 2004 | 44.40 | 45.57 | 44.32 | 44.74 | 13,067,429 | -0.10(-0.22%) |
Dec 16, 2004 | 45.26 | 45.38 | 44.59 | 44.84 | 7,646,313 | -0.21(-0.47%) |
Dec 15, 2004 | 45.53 | 45.83 | 44.91 | 45.05 | 9,141,108 | -0.58(-1.27%) |
Dec 14, 2004 | 45.15 | 46.00 | 45.09 | 45.64 | 8,222,568 | +0.29(+0.64%) |
Dec 13, 2004 | 45.42 | 45.49 | 45.17 | 45.34 | 8,561,327 | +0.00(+0.00%) |
Dec 10, 2004 | 45.13 | 45.64 | 45.03 | 45.34 | 7,206,294 | -0.27(-0.59%) |
Dec 09, 2004 | 44.57 | 45.62 | 44.32 | 45.61 | 11,594,635 | +0.89(+2.00%) |
Dec 08, 2004 | 44.17 | 45.17 | 44.14 | 44.72 | 9,221,355 | +0.79(+1.81%) |
Dec 07, 2004 | 44.95 | 45.03 | 43.88 | 43.93 | 9,895,063 | -0.65(-1.45%) |
Dec 06, 2004 | 43.96 | 44.85 | 43.87 | 44.57 | 8,988,794 | +0.60(+1.37%) |
Dec 03, 2004 | 44.17 | 45.38 | 43.88 | 43.97 | 17,571,274 | -0.66(-1.48%) |
Dec 02, 2004 | 43.33 | 44.72 | 43.29 | 44.63 | 17,940,214 | +1.40(+3.25%) |
Dec 01, 2004 | 42.55 | 43.25 | 42.53 | 43.22 | 10,154,420 | +0.65(+1.53%) |
Nov 30, 2004 | 42.91 | 43.13 | 42.57 | 42.57 | 11,484,631 | -0.50(-1.15%) |
Nov 29, 2004 | 42.66 | 43.22 | 42.48 | 43.07 | 9,921,577 | +0.38(+0.88%) |
Nov 26, 2004 | 42.66 | 43.13 | 42.64 | 42.69 | 2,493,016 | -0.17(-0.40%) |
Nov 24, 2004 | 42.76 | 42.95 | 42.66 | 42.86 | 8,125,398 | +0.35(+0.83%) |
Nov 23, 2004 | 42.61 | 42.67 | 42.04 | 42.51 | 12,245,215 | -0.30(-0.70%) |
Nov 22, 2004 | 42.51 | 42.82 | 41.83 | 42.81 | 10,240,167 | +0.35(+0.82%) |
Nov 19, 2004 | 42.59 | 42.61 | 41.87 | 42.46 | 11,882,199 | -0.14(-0.33%) |
Nov 18, 2004 | 42.42 | 42.90 | 42.33 | 42.60 | 8,245,557 | +0.15(+0.35%) |
Nov 17, 2004 | 42.26 | 42.72 | 42.15 | 42.45 | 13,437,637 | +0.02(+0.05%) |
Nov 16, 2004 | 42.20 | 42.54 | 41.98 | 42.43 | 7,365,096 | -0.06(-0.13%) |
Nov 15, 2004 | 42.12 | 42.49 | 42.01 | 42.49 | 5,875,802 | -0.04(-0.08%) |
Nov 12, 2004 | 42.55 | 42.61 | 41.81 | 42.52 | 7,598,926 | +0.06(+0.15%) |
Nov 11, 2004 | 42.13 | 42.61 | 41.94 | 42.46 | 6,491,405 | +0.38(+0.91%) |
Nov 10, 2004 | 41.94 | 42.45 | 41.70 | 42.08 | 8,970,459 | -0.34(-0.80%) |
Nov 09, 2004 | 42.51 | 42.98 | 42.30 | 42.42 | 8,915,739 | -0.16(-0.38%) |
Nov 08, 2004 | 42.93 | 43.00 | 42.19 | 42.58 | 9,132,646 | -0.43(-1.01%) |
Nov 05, 2004 | 42.17 | 43.32 | 41.75 | 43.01 | 20,469,758 | +1.18(+2.81%) |
Nov 04, 2004 | 41.52 | 42.09 | 41.28 | 41.83 | 16,348,107 | +0.32(+0.77%) |
Nov 03, 2004 | 40.74 | 41.74 | 40.31 | 41.52 | 29,262,518 | +2.52(+6.47%) |
Nov 02, 2004 | 39.37 | 40.20 | 38.88 | 38.99 | 12,288,793 | -0.48(-1.22%) |