Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 46.95 | 47.47 | 46.71 | 47.38 | 627,400 | +0.49(+1.04%) |
Jan 28, 2005 | 47.02 | 47.20 | 46.71 | 46.89 | 649,400 | -0.13(-0.28%) |
Jan 27, 2005 | 45.87 | 47.49 | 45.76 | 47.02 | 1,374,000 | +1.16(+2.53%) |
Jan 26, 2005 | 45.05 | 45.90 | 44.94 | 45.86 | 631,200 | +0.87(+1.93%) |
Jan 25, 2005 | 44.70 | 45.12 | 44.70 | 44.99 | 610,100 | +0.39(+0.87%) |
Jan 24, 2005 | 44.57 | 45.05 | 44.46 | 44.60 | 449,600 | +0.04(+0.09%) |
Jan 21, 2005 | 45.40 | 45.44 | 44.51 | 44.56 | 394,300 | -0.90(-1.98%) |
Jan 20, 2005 | 45.57 | 45.72 | 45.40 | 45.46 | 284,700 | -0.10(-0.22%) |
Jan 19, 2005 | 45.85 | 45.85 | 45.44 | 45.56 | 505,900 | -0.22(-0.48%) |
Jan 18, 2005 | 45.45 | 45.83 | 45.43 | 45.78 | 693,800 | +0.50(+1.10%) |
Jan 14, 2005 | 44.40 | 45.73 | 44.40 | 45.28 | 735,900 | +0.86(+1.94%) |
Jan 13, 2005 | 44.82 | 44.82 | 44.35 | 44.42 | 372,000 | -0.29(-0.65%) |
Jan 12, 2005 | 44.41 | 44.93 | 44.30 | 44.71 | 558,600 | +0.31(+0.70%) |
Jan 11, 2005 | 44.65 | 44.90 | 44.36 | 44.40 | 742,200 | -0.57(-1.27%) |
Jan 10, 2005 | 44.50 | 45.33 | 44.42 | 44.97 | 537,200 | +0.57(+1.28%) |
Jan 07, 2005 | 44.86 | 44.94 | 44.26 | 44.40 | 359,100 | -0.46(-1.03%) |
Jan 06, 2005 | 44.00 | 44.93 | 43.99 | 44.86 | 446,100 | +0.80(+1.82%) |
Jan 05, 2005 | 44.36 | 44.40 | 44.01 | 44.06 | 533,700 | -0.30(-0.68%) |
Jan 04, 2005 | 45.13 | 45.18 | 44.35 | 44.36 | 764,300 | -0.99(-2.18%) |
Jan 03, 2005 | 45.90 | 46.11 | 45.30 | 45.35 | 462,700 | -0.66(-1.43%) |
Dec 31, 2004 | 46.45 | 46.45 | 46.00 | 46.01 | 173,200 | -0.44(-0.95%) |
Dec 30, 2004 | 46.30 | 46.57 | 46.00 | 46.45 | 448,300 | +0.14(+0.30%) |
Dec 29, 2004 | 46.40 | 46.66 | 46.22 | 46.31 | 224,300 | +0.11(+0.24%) |
Dec 28, 2004 | 45.72 | 46.25 | 45.72 | 46.20 | 466,600 | +0.42(+0.92%) |
Dec 27, 2004 | 46.20 | 46.20 | 45.59 | 45.78 | 376,200 | -0.77(-1.65%) |
Dec 23, 2004 | 47.30 | 47.34 | 46.54 | 46.55 | 400,400 | -0.59(-1.25%) |
Dec 22, 2004 | 46.80 | 47.39 | 46.50 | 47.14 | 443,300 | +0.42(+0.90%) |
Dec 21, 2004 | 46.67 | 46.96 | 46.48 | 46.72 | 468,500 | -0.15(-0.32%) |
Dec 20, 2004 | 46.70 | 47.00 | 46.41 | 46.87 | 745,400 | +0.33(+0.71%) |
Dec 17, 2004 | 46.60 | 47.25 | 46.25 | 46.54 | 1,083,500 | +0.44(+0.95%) |
Dec 16, 2004 | 44.32 | 46.12 | 44.32 | 46.10 | 1,393,800 | +1.79(+4.04%) |
Dec 15, 2004 | 45.90 | 46.00 | 44.31 | 44.31 | 1,959,800 | -2.44(-5.22%) |
Dec 14, 2004 | 47.05 | 47.20 | 46.36 | 46.75 | 917,600 | -0.30(-0.64%) |
Dec 13, 2004 | 47.76 | 47.76 | 47.04 | 47.05 | 675,300 | -0.71(-1.49%) |
Dec 10, 2004 | 47.95 | 48.42 | 47.72 | 47.76 | 481,900 | -0.69(-1.42%) |
Dec 09, 2004 | 47.99 | 48.46 | 47.80 | 48.45 | 499,700 | +0.45(+0.94%) |
Dec 08, 2004 | 47.70 | 48.20 | 47.67 | 48.00 | 378,900 | +0.29(+0.61%) |
Dec 07, 2004 | 48.00 | 48.10 | 47.60 | 47.71 | 555,200 | -0.20(-0.42%) |
Dec 06, 2004 | 47.81 | 48.18 | 47.41 | 47.91 | 357,000 | +0.10(+0.21%) |
Dec 03, 2004 | 47.75 | 48.09 | 47.62 | 47.81 | 266,100 | -0.16(-0.33%) |
Dec 02, 2004 | 47.30 | 47.98 | 47.30 | 47.97 | 362,400 | +0.57(+1.20%) |
Dec 01, 2004 | 46.50 | 47.48 | 46.00 | 47.40 | 474,200 | +0.65(+1.39%) |
Nov 30, 2004 | 46.95 | 47.10 | 46.75 | 46.75 | 283,900 | -0.30(-0.64%) |
Nov 29, 2004 | 47.35 | 47.38 | 46.70 | 47.05 | 435,900 | -0.33(-0.70%) |
Nov 26, 2004 | 47.30 | 47.64 | 47.21 | 47.38 | 151,100 | -0.07(-0.15%) |
Nov 24, 2004 | 47.35 | 47.71 | 47.29 | 47.45 | 275,400 | +0.20(+0.42%) |
Nov 23, 2004 | 46.28 | 47.45 | 46.27 | 47.25 | 691,200 | +0.56(+1.20%) |
Nov 22, 2004 | 46.14 | 47.07 | 45.93 | 46.69 | 661,100 | +0.63(+1.37%) |
Nov 19, 2004 | 46.00 | 46.30 | 45.31 | 46.06 | 786,100 | +0.06(+0.13%) |
Nov 18, 2004 | 45.13 | 46.37 | 44.95 | 46.00 | 1,516,400 | +0.87(+1.93%) |
Nov 17, 2004 | 44.90 | 45.64 | 44.90 | 45.13 | 717,800 | +0.34(+0.76%) |
Nov 16, 2004 | 44.96 | 45.17 | 44.74 | 44.79 | 690,800 | -0.12(-0.27%) |
Nov 15, 2004 | 44.75 | 45.40 | 44.75 | 44.91 | 880,800 | -0.09(-0.20%) |
Nov 12, 2004 | 44.95 | 45.14 | 44.35 | 45.00 | 769,700 | +0.00(+0.00%) |
Nov 11, 2004 | 45.81 | 45.86 | 44.95 | 45.00 | 908,600 | -0.86(-1.88%) |
Nov 10, 2004 | 46.83 | 46.99 | 45.84 | 45.86 | 977,300 | -1.03(-2.20%) |
Nov 09, 2004 | 46.80 | 47.32 | 46.50 | 46.89 | 744,800 | +0.26(+0.56%) |
Nov 08, 2004 | 47.05 | 47.11 | 46.59 | 46.63 | 476,100 | -0.37(-0.79%) |
Nov 05, 2004 | 46.60 | 47.04 | 46.56 | 47.00 | 662,000 | +0.50(+1.08%) |
Nov 04, 2004 | 46.40 | 46.75 | 45.81 | 46.50 | 547,400 | +0.25(+0.54%) |
Nov 03, 2004 | 46.00 | 46.73 | 46.00 | 46.25 | 788,300 | +0.29(+0.63%) |
Nov 02, 2004 | 46.40 | 47.06 | 45.78 | 45.96 | 864,600 | -0.84(-1.79%) |