Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 44.04 | 44.43 | 43.87 | 44.41 | 11,260,483 | +0.67(+1.53%) |
Jan 28, 2005 | 43.82 | 44.14 | 42.93 | 43.74 | 15,674,067 | -0.20(-0.45%) |
Jan 27, 2005 | 44.31 | 44.80 | 43.63 | 43.94 | 23,577,224 | -1.41(-3.12%) |
Jan 26, 2005 | 44.62 | 45.55 | 44.59 | 45.35 | 12,774,353 | +0.99(+2.24%) |
Jan 25, 2005 | 44.59 | 45.37 | 44.17 | 44.36 | 11,077,472 | +0.04(+0.08%) |
Jan 24, 2005 | 44.71 | 45.11 | 44.02 | 44.32 | 10,943,438 | -0.32(-0.72%) |
Jan 21, 2005 | 44.71 | 45.19 | 44.52 | 44.64 | 9,984,546 | +0.01(+0.02%) |
Jan 20, 2005 | 45.46 | 45.63 | 44.64 | 44.64 | 9,864,819 | -0.66(-1.45%) |
Jan 19, 2005 | 45.66 | 45.73 | 45.16 | 45.29 | 7,192,362 | -0.49(-1.06%) |
Jan 18, 2005 | 45.42 | 45.88 | 45.11 | 45.78 | 8,037,891 | +0.25(+0.55%) |
Jan 14, 2005 | 45.74 | 45.94 | 44.79 | 45.53 | 12,875,943 | -0.06(-0.13%) |
Jan 13, 2005 | 46.08 | 46.55 | 45.31 | 45.58 | 13,330,779 | -0.70(-1.51%) |
Jan 12, 2005 | 45.50 | 46.33 | 45.41 | 46.28 | 11,074,136 | +0.78(+1.71%) |
Jan 11, 2005 | 45.14 | 45.95 | 45.13 | 45.51 | 11,776,403 | +0.10(+0.22%) |
Jan 10, 2005 | 44.76 | 45.91 | 44.74 | 45.41 | 9,993,217 | +0.48(+1.06%) |
Jan 07, 2005 | 45.13 | 45.39 | 44.49 | 44.93 | 7,557,694 | +0.09(+0.21%) |
Jan 06, 2005 | 44.70 | 45.40 | 44.41 | 44.84 | 9,282,731 | +0.41(+0.93%) |
Jan 05, 2005 | 44.88 | 45.27 | 44.41 | 44.42 | 10,570,149 | -0.71(-1.58%) |
Jan 04, 2005 | 45.98 | 46.08 | 44.81 | 45.14 | 10,909,090 | -0.73(-1.59%) |
Jan 03, 2005 | 45.81 | 46.15 | 45.41 | 45.86 | 9,430,536 | +0.09(+0.20%) |
Dec 31, 2004 | 45.72 | 46.27 | 45.71 | 45.77 | 4,067,885 | -0.09(-0.20%) |
Dec 30, 2004 | 46.26 | 46.30 | 45.82 | 45.86 | 3,157,152 | -0.34(-0.74%) |
Dec 29, 2004 | 45.88 | 46.27 | 45.75 | 46.21 | 4,758,713 | +0.11(+0.25%) |
Dec 28, 2004 | 45.43 | 46.33 | 45.28 | 46.09 | 7,340,946 | +0.72(+1.59%) |
Dec 27, 2004 | 45.73 | 46.12 | 45.21 | 45.37 | 6,192,088 | -0.40(-0.87%) |
Dec 23, 2004 | 45.23 | 46.01 | 45.11 | 45.77 | 6,197,554 | +0.48(+1.07%) |
Dec 22, 2004 | 45.33 | 45.66 | 45.09 | 45.29 | 6,287,254 | -0.38(-0.82%) |
Dec 21, 2004 | 44.94 | 45.66 | 44.81 | 45.66 | 8,979,509 | +0.75(+1.67%) |
Dec 20, 2004 | 45.15 | 45.51 | 44.84 | 44.91 | 6,592,093 | -0.11(-0.24%) |
Dec 17, 2004 | 44.68 | 45.86 | 44.59 | 45.02 | 12,986,286 | -0.10(-0.22%) |
Dec 16, 2004 | 45.54 | 45.66 | 44.87 | 45.12 | 7,598,833 | -0.21(-0.47%) |
Dec 15, 2004 | 45.81 | 46.11 | 45.19 | 45.34 | 9,084,345 | -0.59(-1.27%) |
Dec 14, 2004 | 45.44 | 46.28 | 45.37 | 45.92 | 8,171,510 | +0.29(+0.64%) |
Dec 13, 2004 | 45.70 | 45.78 | 45.45 | 45.63 | 8,508,164 | +0.00(+0.00%) |
Dec 10, 2004 | 45.41 | 45.92 | 45.31 | 45.63 | 7,161,546 | -0.27(-0.59%) |
Dec 09, 2004 | 44.85 | 45.91 | 44.59 | 45.90 | 11,522,638 | +0.90(+2.00%) |
Dec 08, 2004 | 44.45 | 45.45 | 44.41 | 45.00 | 9,164,094 | +0.80(+1.81%) |
Dec 07, 2004 | 45.24 | 45.31 | 44.15 | 44.20 | 9,833,619 | -0.65(-1.45%) |
Dec 06, 2004 | 44.24 | 45.13 | 44.14 | 44.85 | 8,932,977 | +0.61(+1.37%) |
Dec 03, 2004 | 44.45 | 45.66 | 44.15 | 44.24 | 17,462,164 | -0.66(-1.48%) |
Dec 02, 2004 | 43.60 | 45.00 | 43.56 | 44.91 | 17,828,812 | +1.41(+3.25%) |
Dec 01, 2004 | 42.82 | 43.52 | 42.80 | 43.49 | 10,091,366 | +0.66(+1.53%) |
Nov 30, 2004 | 43.17 | 43.39 | 42.84 | 42.84 | 11,413,316 | -0.50(-1.15%) |
Nov 29, 2004 | 42.93 | 43.49 | 42.75 | 43.34 | 9,859,968 | +0.38(+0.88%) |
Nov 26, 2004 | 42.92 | 43.39 | 42.90 | 42.96 | 2,477,536 | -0.17(-0.40%) |
Nov 24, 2004 | 43.02 | 43.22 | 42.92 | 43.13 | 8,074,942 | +0.36(+0.83%) |
Nov 23, 2004 | 42.87 | 42.94 | 42.30 | 42.77 | 12,169,177 | -0.30(-0.70%) |
Nov 22, 2004 | 42.77 | 43.09 | 42.09 | 43.07 | 10,176,580 | +0.35(+0.82%) |
Nov 19, 2004 | 42.86 | 42.88 | 42.13 | 42.72 | 11,808,416 | -0.14(-0.33%) |
Nov 18, 2004 | 42.68 | 43.17 | 42.60 | 42.87 | 8,194,355 | +0.15(+0.35%) |
Nov 17, 2004 | 42.52 | 42.99 | 42.42 | 42.72 | 13,354,195 | +0.02(+0.05%) |
Nov 16, 2004 | 42.46 | 42.80 | 42.25 | 42.70 | 7,319,362 | -0.06(-0.13%) |
Nov 15, 2004 | 42.38 | 42.75 | 42.28 | 42.75 | 5,839,315 | -0.04(-0.08%) |
Nov 12, 2004 | 42.82 | 42.87 | 42.07 | 42.79 | 7,551,740 | +0.06(+0.15%) |
Nov 11, 2004 | 42.39 | 42.88 | 42.20 | 42.72 | 6,451,096 | +0.39(+0.91%) |
Nov 10, 2004 | 42.20 | 42.72 | 41.96 | 42.34 | 8,914,757 | -0.34(-0.80%) |
Nov 09, 2004 | 42.77 | 43.24 | 42.56 | 42.68 | 8,860,376 | -0.16(-0.38%) |
Nov 08, 2004 | 43.19 | 43.27 | 42.45 | 42.85 | 9,075,936 | -0.44(-1.01%) |
Nov 05, 2004 | 42.43 | 43.59 | 42.01 | 43.28 | 20,342,650 | +1.18(+2.81%) |
Nov 04, 2004 | 41.77 | 42.35 | 41.54 | 42.10 | 16,246,593 | +0.32(+0.77%) |
Nov 03, 2004 | 40.99 | 42.00 | 40.56 | 41.77 | 29,080,810 | +2.54(+6.47%) |
Nov 02, 2004 | 39.61 | 40.45 | 39.13 | 39.23 | 12,212,485 | -0.49(-1.22%) |