Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 44.47 | 44.57 | 44.43 | 44.50 | 6,434 | +0.49(+1.11%) |
Jan 28, 2005 | 44.11 | 44.11 | 43.94 | 44.01 | 4,289 | -0.19(-0.44%) |
Jan 27, 2005 | 44.26 | 44.40 | 44.18 | 44.20 | 3,097 | -0.11(-0.25%) |
Jan 26, 2005 | 44.18 | 44.31 | 44.06 | 44.31 | 1,191 | +0.23(+0.51%) |
Jan 25, 2005 | 44.15 | 44.25 | 44.09 | 44.09 | 2,740 | +0.22(+0.50%) |
Jan 24, 2005 | 44.23 | 44.23 | 43.87 | 43.87 | 5,123 | -0.45(-1.02%) |
Jan 21, 2005 | 44.59 | 44.61 | 44.28 | 44.32 | 2,502 | -0.40(-0.90%) |
Jan 20, 2005 | 44.67 | 44.73 | 44.67 | 44.73 | 2,740 | -0.44(-0.97%) |
Jan 19, 2005 | 45.44 | 45.44 | 45.16 | 45.16 | 6,314 | +0.08(+0.19%) |
Jan 18, 2005 | 45.08 | 45.08 | 45.08 | 45.08 | 595 | -0.13(-0.30%) |
Jan 14, 2005 | 44.90 | 45.21 | 44.90 | 45.21 | 1,191 | +0.37(+0.82%) |
Jan 13, 2005 | 44.94 | 44.94 | 44.84 | 44.84 | 834 | -0.12(-0.26%) |
Jan 12, 2005 | 44.82 | 44.96 | 44.50 | 44.96 | 2,502 | +0.12(+0.26%) |
Jan 11, 2005 | 44.96 | 44.96 | 44.75 | 44.84 | 2,978 | -0.22(-0.48%) |
Jan 10, 2005 | 44.83 | 45.20 | 44.83 | 45.06 | 1,787 | +0.25(+0.56%) |
Jan 07, 2005 | 45.02 | 45.04 | 44.75 | 44.81 | 5,719 | -0.25(-0.56%) |
Jan 06, 2005 | 45.00 | 45.11 | 44.97 | 45.06 | 1,787 | -0.03(-0.06%) |
Jan 05, 2005 | 45.40 | 45.40 | 45.09 | 45.09 | 6,314 | -0.26(-0.57%) |
Jan 04, 2005 | 45.91 | 45.91 | 45.15 | 45.35 | 1,906 | -0.53(-1.15%) |
Jan 03, 2005 | 46.50 | 46.50 | 45.87 | 45.87 | 6,791 | -0.42(-0.91%) |
Dec 31, 2004 | 46.43 | 46.43 | 46.29 | 46.29 | 595 | -0.09(-0.20%) |
Dec 30, 2004 | 46.31 | 46.40 | 46.31 | 46.39 | 1,548 | +0.10(+0.22%) |
Dec 29, 2004 | 46.28 | 46.29 | 46.22 | 46.29 | 953 | +0.15(+0.33%) |
Dec 28, 2004 | 45.87 | 46.14 | 45.87 | 46.14 | 1,668 | +0.38(+0.83%) |
Dec 27, 2004 | 45.66 | 45.82 | 45.66 | 45.76 | 2,383 | +0.07(+0.15%) |
Dec 23, 2004 | 45.79 | 45.79 | 45.67 | 45.69 | 2,263 | +0.04(+0.09%) |
Dec 22, 2004 | 45.56 | 45.72 | 45.56 | 45.65 | 1,906 | -0.13(-0.29%) |
Dec 21, 2004 | 45.52 | 45.82 | 45.46 | 45.78 | 1,548 | +0.39(+0.85%) |
Dec 20, 2004 | 45.61 | 45.70 | 45.30 | 45.40 | 50,281 | -0.10(-0.22%) |
Dec 17, 2004 | 45.55 | 45.55 | 45.43 | 45.50 | 476 | -0.02(-0.04%) |
Dec 16, 2004 | 45.56 | 45.78 | 45.51 | 45.51 | 2,621 | -0.24(-0.53%) |
Dec 15, 2004 | 45.73 | 45.79 | 45.53 | 45.76 | 3,693 | +0.24(+0.53%) |
Dec 14, 2004 | 45.09 | 45.51 | 45.09 | 45.51 | 953 | +0.42(+0.93%) |
Dec 13, 2004 | 44.99 | 45.11 | 44.92 | 45.09 | 2,502 | +0.02(+0.04%) |
Dec 10, 2004 | 44.99 | 45.08 | 44.93 | 45.08 | 1,429 | +0.24(+0.54%) |
Dec 09, 2004 | 44.67 | 44.83 | 44.67 | 44.83 | 357 | +0.23(+0.51%) |
Dec 08, 2004 | 44.49 | 44.67 | 44.32 | 44.61 | 5,957 | +0.16(+0.36%) |
Dec 07, 2004 | 44.82 | 44.85 | 44.45 | 44.45 | 5,123 | -0.30(-0.68%) |
Dec 06, 2004 | 44.67 | 44.79 | 44.56 | 44.75 | 8,221 | -0.09(-0.21%) |
Dec 03, 2004 | 44.84 | 44.84 | 44.70 | 44.84 | 2,025 | -0.10(-0.22%) |
Dec 02, 2004 | 44.66 | 45.16 | 44.66 | 44.94 | 4,051 | +0.07(+0.15%) |
Dec 01, 2004 | 44.47 | 44.89 | 44.47 | 44.88 | 2,502 | +0.61(+1.38%) |
Nov 30, 2004 | 44.48 | 44.48 | 44.23 | 44.26 | 63,387 | -0.43(-0.96%) |
Nov 29, 2004 | 45.03 | 45.03 | 44.34 | 44.69 | 20,136 | -0.23(-0.50%) |
Nov 26, 2004 | 44.92 | 44.94 | 44.87 | 44.92 | 1,310 | +0.12(+0.26%) |
Nov 24, 2004 | 44.86 | 44.86 | 44.63 | 44.80 | 7,387 | +0.34(+0.75%) |
Nov 23, 2004 | 44.42 | 44.57 | 44.29 | 44.46 | 10,008 | +0.18(+0.40%) |
Nov 22, 2004 | 44.10 | 44.30 | 43.84 | 44.29 | 17,753 | +0.32(+0.73%) |
Nov 19, 2004 | 44.11 | 44.11 | 43.97 | 43.97 | 476 | -0.41(-0.93%) |
Nov 18, 2004 | 44.32 | 44.38 | 44.30 | 44.38 | 1,429 | -0.06(-0.13%) |
Nov 17, 2004 | 44.76 | 44.76 | 44.40 | 44.44 | 16,919 | +0.08(+0.17%) |
Nov 16, 2004 | 44.33 | 44.43 | 44.25 | 44.36 | 2,263 | -0.29(-0.64%) |
Nov 15, 2004 | 44.49 | 44.66 | 44.46 | 44.65 | 5,600 | +0.14(+0.32%) |
Nov 12, 2004 | 44.03 | 44.51 | 44.03 | 44.51 | 1,906 | +0.39(+0.88%) |
Nov 11, 2004 | 43.84 | 44.12 | 43.73 | 44.12 | 1,072 | +0.38(+0.86%) |
Nov 10, 2004 | 43.80 | 43.91 | 43.73 | 43.74 | 2,263 | +0.03(+0.06%) |
Nov 09, 2004 | 43.65 | 43.73 | 43.65 | 43.72 | 595 | +0.07(+0.15%) |
Nov 08, 2004 | 43.77 | 43.77 | 43.55 | 43.65 | 2,383 | -0.06(-0.13%) |
Nov 05, 2004 | 43.75 | 43.84 | 43.58 | 43.71 | 4,766 | +0.32(+0.73%) |
Nov 04, 2004 | 42.93 | 43.39 | 42.93 | 43.39 | 2,383 | +0.79(+1.85%) |
Nov 03, 2004 | 42.92 | 42.92 | 42.60 | 42.60 | 3,336 | -0.07(-0.16%) |
Nov 02, 2004 | 42.38 | 42.68 | 42.38 | 42.67 | 7,029 | +0.50(+1.17%) |