Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 46.78 | 46.85 | 46.49 | 46.67 | 99,760 | +0.10(+0.21%) |
Jan 28, 2005 | 47.16 | 47.16 | 46.45 | 46.57 | 87,550 | -0.45(-0.96%) |
Jan 27, 2005 | 47.09 | 47.28 | 46.93 | 47.02 | 95,853 | +0.00(+0.00%) |
Jan 26, 2005 | 47.11 | 47.32 | 47.02 | 47.02 | 81,322 | +0.22(+0.47%) |
Jan 25, 2005 | 46.66 | 47.12 | 46.66 | 46.80 | 136,637 | +0.27(+0.58%) |
Jan 24, 2005 | 46.89 | 47.11 | 46.50 | 46.53 | 115,390 | -0.38(-0.82%) |
Jan 21, 2005 | 47.27 | 47.38 | 46.90 | 46.92 | 63,617 | -0.41(-0.87%) |
Jan 20, 2005 | 47.54 | 47.61 | 47.19 | 47.33 | 69,966 | -0.07(-0.14%) |
Jan 19, 2005 | 47.79 | 47.84 | 47.39 | 47.39 | 93,655 | -0.38(-0.79%) |
Jan 18, 2005 | 47.36 | 47.81 | 47.26 | 47.77 | 95,365 | +0.34(+0.71%) |
Jan 14, 2005 | 47.23 | 47.50 | 47.11 | 47.43 | 110,750 | +0.20(+0.43%) |
Jan 13, 2005 | 47.91 | 47.91 | 47.11 | 47.23 | 127,479 | -0.73(-1.52%) |
Jan 12, 2005 | 47.67 | 47.96 | 47.52 | 47.96 | 78,514 | +0.40(+0.84%) |
Jan 11, 2005 | 47.81 | 47.81 | 47.51 | 47.56 | 121,618 | -0.31(-0.65%) |
Jan 10, 2005 | 47.68 | 48.10 | 47.58 | 47.87 | 261,796 | +0.32(+0.68%) |
Jan 07, 2005 | 47.63 | 47.72 | 47.39 | 47.55 | 105,377 | -0.04(-0.08%) |
Jan 06, 2005 | 47.42 | 47.70 | 47.31 | 47.58 | 103,668 | +0.43(+0.90%) |
Jan 05, 2005 | 47.09 | 47.51 | 47.09 | 47.16 | 55,069 | -0.17(-0.36%) |
Jan 04, 2005 | 47.83 | 47.89 | 47.07 | 47.33 | 104,523 | -0.38(-0.81%) |
Jan 03, 2005 | 48.24 | 48.47 | 47.67 | 47.71 | 555,584 | -0.60(-1.24%) |
Dec 31, 2004 | 48.33 | 48.51 | 48.23 | 48.31 | 81,933 | -0.13(-0.27%) |
Dec 30, 2004 | 48.67 | 48.68 | 48.33 | 48.44 | 116,733 | +0.07(+0.14%) |
Dec 29, 2004 | 49.01 | 49.01 | 48.29 | 48.38 | 125,159 | -0.11(-0.22%) |
Dec 28, 2004 | 47.79 | 48.48 | 47.79 | 48.48 | 199,766 | +0.57(+1.18%) |
Dec 27, 2004 | 48.29 | 48.29 | 47.79 | 47.92 | 101,958 | -0.04(-0.09%) |
Dec 23, 2004 | 47.79 | 48.10 | 47.79 | 47.96 | 139,323 | +0.14(+0.29%) |
Dec 22, 2004 | 47.81 | 47.84 | 47.43 | 47.82 | 292,811 | +0.40(+0.85%) |
Dec 21, 2004 | 47.49 | 47.49 | 47.18 | 47.42 | 136,270 | +0.36(+0.77%) |
Dec 20, 2004 | 47.61 | 47.70 | 46.94 | 47.06 | 172,780 | -0.56(-1.17%) |
Dec 17, 2004 | 47.33 | 47.70 | 46.69 | 47.61 | 209,290 | -0.75(-1.56%) |
Dec 16, 2004 | 47.98 | 48.42 | 47.90 | 48.37 | 893,208 | +0.62(+1.30%) |
Dec 15, 2004 | 47.70 | 47.75 | 47.25 | 47.75 | 1,159,278 | +0.24(+0.50%) |
Dec 14, 2004 | 47.10 | 47.60 | 47.10 | 47.51 | 139,445 | +0.33(+0.69%) |
Dec 13, 2004 | 47.15 | 47.25 | 46.75 | 47.18 | 96,219 | +0.20(+0.44%) |
Dec 10, 2004 | 47.08 | 47.08 | 46.72 | 46.98 | 74,240 | -0.11(-0.23%) |
Dec 09, 2004 | 46.48 | 47.09 | 46.17 | 47.08 | 149,458 | +0.39(+0.84%) |
Dec 08, 2004 | 46.31 | 46.73 | 46.10 | 46.69 | 144,940 | +0.77(+1.68%) |
Dec 07, 2004 | 46.07 | 46.65 | 45.92 | 45.92 | 110,750 | -0.47(-1.01%) |
Dec 06, 2004 | 46.23 | 46.56 | 46.12 | 46.39 | 233,345 | +0.11(+0.25%) |
Dec 03, 2004 | 46.97 | 47.09 | 46.27 | 46.27 | 945,225 | -0.64(-1.36%) |
Dec 02, 2004 | 46.62 | 46.96 | 46.40 | 46.91 | 264,848 | +0.50(+1.08%) |
Dec 01, 2004 | 46.15 | 46.41 | 45.85 | 46.41 | 258,743 | +0.75(+1.63%) |
Nov 30, 2004 | 45.67 | 45.80 | 45.50 | 45.67 | 484,762 | +0.11(+0.23%) |
Nov 29, 2004 | 45.82 | 45.82 | 45.37 | 45.56 | 195,858 | +0.00(+0.00%) |
Nov 26, 2004 | 45.29 | 45.77 | 45.29 | 45.56 | 28,695 | +0.24(+0.52%) |
Nov 24, 2004 | 45.56 | 45.56 | 45.10 | 45.32 | 89,626 | +0.19(+0.42%) |
Nov 23, 2004 | 45.12 | 45.30 | 44.95 | 45.13 | 65,937 | -0.17(-0.38%) |
Nov 22, 2004 | 45.06 | 45.39 | 44.90 | 45.30 | 111,971 | +0.13(+0.29%) |
Nov 19, 2004 | 45.86 | 45.86 | 45.17 | 45.17 | 119,053 | -0.66(-1.43%) |
Nov 18, 2004 | 45.89 | 45.95 | 45.65 | 45.83 | 187,311 | +0.02(+0.04%) |
Nov 17, 2004 | 46.20 | 46.26 | 45.74 | 45.81 | 90,725 | +0.00(+0.00%) |
Nov 16, 2004 | 45.98 | 46.22 | 45.81 | 45.81 | 103,179 | -0.34(-0.73%) |
Nov 15, 2004 | 45.99 | 46.29 | 45.76 | 46.15 | 103,668 | +0.23(+0.50%) |
Nov 12, 2004 | 46.03 | 46.03 | 45.49 | 45.92 | 152,022 | +0.01(+0.02%) |
Nov 11, 2004 | 45.83 | 46.09 | 45.62 | 45.91 | 156,174 | +0.33(+0.72%) |
Nov 10, 2004 | 45.62 | 45.92 | 45.37 | 45.58 | 151,289 | -0.12(-0.27%) |
Nov 09, 2004 | 45.53 | 45.93 | 45.53 | 45.71 | 83,154 | +0.13(+0.29%) |
Nov 08, 2004 | 45.81 | 45.81 | 45.39 | 45.58 | 95,975 | -0.24(-0.52%) |
Nov 05, 2004 | 45.78 | 45.94 | 45.44 | 45.81 | 417,237 | +0.43(+0.94%) |
Nov 04, 2004 | 45.45 | 45.46 | 44.63 | 45.39 | 162,645 | -0.01(-0.02%) |
Nov 03, 2004 | 46.07 | 46.07 | 45.09 | 45.39 | 547,158 | +1.66(+3.80%) |
Nov 02, 2004 | 44.51 | 44.84 | 43.73 | 43.73 | 166,797 | -0.51(-1.15%) |