Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 44.05 | 44.44 | 43.88 | 44.42 | 11,257,432 | +0.67(+1.53%) |
Jan 28, 2005 | 43.83 | 44.15 | 42.94 | 43.75 | 15,669,821 | -0.20(-0.45%) |
Jan 27, 2005 | 44.33 | 44.81 | 43.64 | 43.95 | 23,570,836 | -1.41(-3.12%) |
Jan 26, 2005 | 44.63 | 45.56 | 44.61 | 45.36 | 12,770,892 | +0.99(+2.24%) |
Jan 25, 2005 | 44.61 | 45.38 | 44.18 | 44.37 | 11,074,471 | +0.04(+0.08%) |
Jan 24, 2005 | 44.72 | 45.12 | 44.03 | 44.33 | 10,940,473 | -0.32(-0.72%) |
Jan 21, 2005 | 44.72 | 45.20 | 44.53 | 44.66 | 9,981,841 | +0.01(+0.02%) |
Jan 20, 2005 | 45.47 | 45.64 | 44.65 | 44.65 | 9,862,146 | -0.66(-1.45%) |
Jan 19, 2005 | 45.68 | 45.75 | 45.18 | 45.30 | 7,190,414 | -0.49(-1.06%) |
Jan 18, 2005 | 45.43 | 45.89 | 45.13 | 45.79 | 8,035,713 | +0.25(+0.55%) |
Jan 14, 2005 | 45.75 | 45.95 | 44.80 | 45.54 | 12,872,454 | -0.06(-0.13%) |
Jan 13, 2005 | 46.10 | 46.56 | 45.32 | 45.60 | 13,327,168 | -0.70(-1.51%) |
Jan 12, 2005 | 45.51 | 46.34 | 45.42 | 46.30 | 11,071,136 | +0.78(+1.71%) |
Jan 11, 2005 | 45.15 | 45.96 | 45.14 | 45.52 | 11,773,212 | +0.10(+0.22%) |
Jan 10, 2005 | 44.78 | 45.93 | 44.76 | 45.42 | 9,990,510 | +0.48(+1.06%) |
Jan 07, 2005 | 45.14 | 45.40 | 44.51 | 44.94 | 7,555,647 | +0.09(+0.21%) |
Jan 06, 2005 | 44.71 | 45.41 | 44.42 | 44.85 | 9,280,216 | +0.41(+0.93%) |
Jan 05, 2005 | 44.89 | 45.28 | 44.43 | 44.43 | 10,567,286 | -0.71(-1.58%) |
Jan 04, 2005 | 46.00 | 46.09 | 44.82 | 45.15 | 10,906,134 | -0.73(-1.59%) |
Jan 03, 2005 | 45.82 | 46.16 | 45.43 | 45.88 | 9,427,981 | +0.09(+0.20%) |
Dec 31, 2004 | 45.73 | 46.28 | 45.72 | 45.78 | 4,066,783 | -0.09(-0.20%) |
Dec 30, 2004 | 46.27 | 46.31 | 45.83 | 45.88 | 3,156,296 | -0.34(-0.74%) |
Dec 29, 2004 | 45.89 | 46.28 | 45.76 | 46.22 | 4,757,424 | +0.11(+0.25%) |
Dec 28, 2004 | 45.44 | 46.34 | 45.29 | 46.10 | 7,338,957 | +0.72(+1.59%) |
Dec 27, 2004 | 45.75 | 46.13 | 45.23 | 45.38 | 6,190,410 | -0.40(-0.87%) |
Dec 23, 2004 | 45.24 | 46.02 | 45.13 | 45.78 | 6,195,875 | +0.48(+1.07%) |
Dec 22, 2004 | 45.34 | 45.68 | 45.10 | 45.30 | 6,285,550 | -0.38(-0.82%) |
Dec 21, 2004 | 44.95 | 45.68 | 44.83 | 45.68 | 8,977,076 | +0.75(+1.67%) |
Dec 20, 2004 | 45.16 | 45.53 | 44.86 | 44.93 | 6,590,307 | -0.11(-0.24%) |
Dec 17, 2004 | 44.69 | 45.87 | 44.61 | 45.03 | 12,982,768 | -0.10(-0.22%) |
Dec 16, 2004 | 45.55 | 45.68 | 44.88 | 45.13 | 7,596,774 | -0.21(-0.47%) |
Dec 15, 2004 | 45.83 | 46.13 | 45.20 | 45.35 | 9,081,884 | -0.59(-1.27%) |
Dec 14, 2004 | 45.45 | 46.30 | 45.38 | 45.93 | 8,169,296 | +0.29(+0.64%) |
Dec 13, 2004 | 45.71 | 45.79 | 45.46 | 45.64 | 8,505,859 | +0.00(+0.00%) |
Dec 10, 2004 | 45.43 | 45.93 | 45.32 | 45.64 | 7,159,606 | -0.27(-0.59%) |
Dec 09, 2004 | 44.86 | 45.92 | 44.61 | 45.91 | 11,519,516 | +0.90(+2.00%) |
Dec 08, 2004 | 44.46 | 45.46 | 44.43 | 45.01 | 9,161,611 | +0.80(+1.81%) |
Dec 07, 2004 | 45.25 | 45.32 | 44.16 | 44.21 | 9,830,955 | -0.65(-1.45%) |
Dec 06, 2004 | 44.25 | 45.14 | 44.16 | 44.86 | 8,930,557 | +0.61(+1.37%) |
Dec 03, 2004 | 44.46 | 45.68 | 44.16 | 44.26 | 17,457,434 | -0.66(-1.48%) |
Dec 02, 2004 | 43.61 | 45.01 | 43.57 | 44.92 | 17,823,982 | +1.41(+3.25%) |
Dec 01, 2004 | 42.83 | 43.53 | 42.81 | 43.51 | 10,088,632 | +0.66(+1.53%) |
Nov 30, 2004 | 43.19 | 43.41 | 42.85 | 42.85 | 11,410,224 | -0.50(-1.15%) |
Nov 29, 2004 | 42.94 | 43.51 | 42.76 | 43.35 | 9,857,297 | +0.38(+0.88%) |
Nov 26, 2004 | 42.94 | 43.41 | 42.91 | 42.97 | 2,476,864 | -0.17(-0.40%) |
Nov 24, 2004 | 43.04 | 43.23 | 42.94 | 43.14 | 8,072,755 | +0.36(+0.83%) |
Nov 23, 2004 | 42.89 | 42.95 | 42.31 | 42.79 | 12,165,880 | -0.30(-0.70%) |
Nov 22, 2004 | 42.79 | 43.10 | 42.10 | 43.09 | 10,173,823 | +0.35(+0.82%) |
Nov 19, 2004 | 42.87 | 42.89 | 42.14 | 42.74 | 11,805,216 | -0.14(-0.33%) |
Nov 18, 2004 | 42.69 | 43.18 | 42.61 | 42.88 | 8,192,135 | +0.15(+0.35%) |
Nov 17, 2004 | 42.54 | 43.00 | 42.43 | 42.73 | 13,350,577 | +0.02(+0.05%) |
Nov 16, 2004 | 42.47 | 42.81 | 42.26 | 42.71 | 7,317,379 | -0.06(-0.13%) |
Nov 15, 2004 | 42.39 | 42.76 | 42.29 | 42.76 | 5,837,733 | -0.04(-0.08%) |
Nov 12, 2004 | 42.83 | 42.89 | 42.08 | 42.80 | 7,549,694 | +0.06(+0.15%) |
Nov 11, 2004 | 42.40 | 42.89 | 42.21 | 42.74 | 6,449,348 | +0.39(+0.91%) |
Nov 10, 2004 | 42.21 | 42.73 | 41.97 | 42.35 | 8,912,342 | -0.34(-0.80%) |
Nov 09, 2004 | 42.79 | 43.26 | 42.57 | 42.69 | 8,857,976 | -0.16(-0.38%) |
Nov 08, 2004 | 43.21 | 43.28 | 42.46 | 42.86 | 9,073,477 | -0.44(-1.01%) |
Nov 05, 2004 | 42.44 | 43.60 | 42.02 | 43.29 | 20,337,138 | +1.18(+2.81%) |
Nov 04, 2004 | 41.79 | 42.36 | 41.55 | 42.11 | 16,242,191 | +0.32(+0.77%) |
Nov 03, 2004 | 41.00 | 42.01 | 40.57 | 41.79 | 29,072,930 | +2.54(+6.47%) |
Nov 02, 2004 | 39.62 | 40.47 | 39.14 | 39.25 | 12,209,176 | -0.49(-1.22%) |