Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 45.80 | 46.29 | 45.80 | 46.22 | 5,112,220 | +0.61(+1.33%) |
Jan 28, 2005 | 45.41 | 45.69 | 45.36 | 45.61 | 3,735,733 | +0.20(+0.43%) |
Jan 27, 2005 | 45.47 | 45.74 | 45.16 | 45.41 | 4,680,345 | -0.29(-0.64%) |
Jan 26, 2005 | 45.45 | 45.97 | 45.45 | 45.70 | 5,329,070 | +0.33(+0.72%) |
Jan 25, 2005 | 45.01 | 45.48 | 44.93 | 45.37 | 6,352,901 | +0.66(+1.47%) |
Jan 24, 2005 | 44.65 | 44.90 | 44.26 | 44.72 | 7,385,859 | +0.19(+0.43%) |
Jan 21, 2005 | 45.33 | 45.54 | 44.47 | 44.52 | 7,775,021 | -0.92(-2.03%) |
Jan 20, 2005 | 45.31 | 45.77 | 44.97 | 45.44 | 5,903,138 | +0.43(+0.95%) |
Jan 19, 2005 | 45.20 | 45.36 | 44.98 | 45.02 | 8,903,992 | +0.08(+0.18%) |
Jan 18, 2005 | 46.01 | 46.57 | 44.72 | 44.93 | 13,071,965 | -1.07(-2.32%) |
Jan 14, 2005 | 45.90 | 46.16 | 45.53 | 46.00 | 5,626,052 | +0.10(+0.21%) |
Jan 13, 2005 | 46.38 | 46.84 | 45.75 | 45.90 | 7,616,034 | -0.64(-1.38%) |
Jan 12, 2005 | 46.34 | 46.57 | 46.02 | 46.54 | 7,636,295 | +0.14(+0.29%) |
Jan 11, 2005 | 45.99 | 46.56 | 45.94 | 46.41 | 8,683,309 | +0.42(+0.92%) |
Jan 10, 2005 | 45.09 | 46.18 | 45.09 | 45.99 | 7,928,714 | +0.90(+1.99%) |
Jan 07, 2005 | 44.65 | 45.36 | 44.51 | 45.09 | 6,010,833 | +0.46(+1.03%) |
Jan 06, 2005 | 44.31 | 45.14 | 44.28 | 44.63 | 5,502,477 | +0.40(+0.90%) |
Jan 05, 2005 | 44.76 | 44.90 | 44.23 | 44.23 | 5,284,897 | -0.55(-1.22%) |
Jan 04, 2005 | 45.14 | 45.48 | 44.74 | 44.78 | 6,652,621 | -0.37(-0.81%) |
Jan 03, 2005 | 45.02 | 45.69 | 44.95 | 45.14 | 5,826,474 | +0.18(+0.40%) |
Dec 31, 2004 | 45.32 | 45.35 | 44.96 | 44.96 | 2,629,945 | -0.37(-0.82%) |
Dec 30, 2004 | 45.31 | 45.49 | 45.28 | 45.33 | 2,321,280 | +0.01(+0.01%) |
Dec 29, 2004 | 45.33 | 45.47 | 45.19 | 45.33 | 3,094,310 | -0.14(-0.30%) |
Dec 28, 2004 | 45.14 | 45.47 | 45.09 | 45.47 | 3,871,356 | +0.46(+1.02%) |
Dec 27, 2004 | 45.25 | 45.47 | 45.01 | 45.01 | 4,044,945 | -0.22(-0.48%) |
Dec 23, 2004 | 44.85 | 45.46 | 44.85 | 45.22 | 5,532,777 | +0.57(+1.28%) |
Dec 22, 2004 | 44.38 | 44.74 | 44.24 | 44.65 | 5,258,794 | +0.22(+0.51%) |
Dec 21, 2004 | 44.25 | 44.47 | 44.16 | 44.43 | 5,130,473 | +0.19(+0.43%) |
Dec 20, 2004 | 43.94 | 44.56 | 43.94 | 44.24 | 6,463,334 | +0.07(+0.16%) |
Dec 17, 2004 | 44.05 | 44.32 | 43.85 | 44.17 | 11,487,208 | +0.39(+0.90%) |
Dec 16, 2004 | 43.36 | 44.16 | 43.28 | 43.77 | 8,860,366 | +0.44(+1.02%) |
Dec 15, 2004 | 43.21 | 43.52 | 43.12 | 43.33 | 7,637,025 | +0.32(+0.75%) |
Dec 14, 2004 | 43.01 | 43.39 | 42.98 | 43.01 | 6,224,032 | +0.01(+0.03%) |
Dec 13, 2004 | 43.31 | 43.53 | 42.80 | 42.99 | 7,100,011 | -0.18(-0.41%) |
Dec 10, 2004 | 43.06 | 43.38 | 43.03 | 43.17 | 4,867,077 | -0.09(-0.22%) |
Dec 09, 2004 | 43.31 | 43.44 | 43.02 | 43.26 | 7,037,585 | -0.15(-0.34%) |
Dec 08, 2004 | 43.28 | 43.61 | 43.25 | 43.41 | 4,404,172 | +0.20(+0.47%) |
Dec 07, 2004 | 44.17 | 44.37 | 43.20 | 43.21 | 6,399,812 | -0.82(-1.87%) |
Dec 06, 2004 | 44.24 | 44.29 | 43.97 | 44.03 | 4,395,775 | -0.39(-0.88%) |
Dec 03, 2004 | 43.89 | 44.82 | 43.75 | 44.42 | 9,018,805 | +0.64(+1.46%) |
Dec 02, 2004 | 43.94 | 44.24 | 43.61 | 43.78 | 5,442,971 | -0.30(-0.67%) |
Dec 01, 2004 | 43.55 | 44.07 | 43.55 | 44.07 | 6,997,975 | +0.47(+1.08%) |
Nov 30, 2004 | 43.83 | 44.11 | 43.53 | 43.60 | 7,861,177 | -0.22(-0.51%) |
Nov 29, 2004 | 43.94 | 44.18 | 43.48 | 43.83 | 5,689,391 | -0.09(-0.20%) |
Nov 26, 2004 | 43.83 | 44.07 | 43.83 | 43.92 | 2,078,328 | -0.05(-0.11%) |
Nov 24, 2004 | 43.92 | 44.09 | 43.85 | 43.96 | 4,775,080 | +0.01(+0.01%) |
Nov 23, 2004 | 44.23 | 44.24 | 43.85 | 43.96 | 5,410,480 | -0.27(-0.62%) |
Nov 22, 2004 | 44.35 | 44.35 | 44.03 | 44.23 | 5,132,846 | -0.12(-0.26%) |
Nov 19, 2004 | 45.02 | 45.06 | 44.25 | 44.35 | 4,692,940 | -0.78(-1.72%) |
Nov 18, 2004 | 44.92 | 45.22 | 44.92 | 45.13 | 3,990,185 | +0.08(+0.17%) |
Nov 17, 2004 | 44.91 | 45.42 | 44.76 | 45.05 | 5,147,266 | +0.25(+0.56%) |
Nov 16, 2004 | 45.03 | 45.04 | 44.69 | 44.80 | 5,157,306 | -0.28(-0.62%) |
Nov 15, 2004 | 45.36 | 45.42 | 44.94 | 45.08 | 5,575,673 | -0.22(-0.48%) |
Nov 12, 2004 | 44.92 | 45.30 | 44.87 | 45.30 | 4,886,243 | +0.44(+0.98%) |
Nov 11, 2004 | 44.57 | 44.93 | 44.33 | 44.86 | 4,650,045 | +0.56(+1.27%) |
Nov 10, 2004 | 44.45 | 44.55 | 44.12 | 44.29 | 5,240,906 | -0.19(-0.42%) |
Nov 09, 2004 | 44.72 | 44.84 | 44.27 | 44.48 | 3,848,357 | -0.10(-0.23%) |
Nov 08, 2004 | 44.59 | 44.81 | 44.28 | 44.58 | 5,419,424 | -0.01(-0.02%) |
Nov 05, 2004 | 43.01 | 44.72 | 43.01 | 44.59 | 12,314,816 | +1.82(+4.25%) |
Nov 04, 2004 | 41.38 | 42.81 | 41.12 | 42.78 | 11,386,450 | +1.53(+3.71%) |
Nov 03, 2004 | 41.64 | 42.57 | 41.14 | 41.25 | 10,125,690 | -0.32(-0.78%) |
Nov 02, 2004 | 41.83 | 42.59 | 41.42 | 41.57 | 7,105,487 | -0.56(-1.34%) |