Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 45.60 | 46.98 | 44.54 | 46.34 | 5,733,309 | +0.74(+1.63%) |
Jan 28, 2005 | 45.68 | 46.01 | 45.19 | 45.60 | 2,607,777 | -0.02(-0.04%) |
Jan 27, 2005 | 45.27 | 45.70 | 44.10 | 45.62 | 4,758,941 | +0.85(+1.90%) |
Jan 26, 2005 | 45.78 | 46.72 | 44.11 | 44.77 | 7,528,126 | -1.00(-2.19%) |
Jan 25, 2005 | 46.25 | 48.22 | 45.45 | 45.77 | 11,881,985 | +0.71(+1.57%) |
Jan 24, 2005 | 45.21 | 46.16 | 44.78 | 45.06 | 2,940,539 | +0.04(+0.10%) |
Jan 21, 2005 | 45.01 | 46.11 | 44.90 | 45.02 | 3,467,348 | +0.12(+0.26%) |
Jan 20, 2005 | 43.76 | 45.31 | 43.76 | 44.90 | 4,140,251 | +0.07(+0.16%) |
Jan 19, 2005 | 44.99 | 45.39 | 44.49 | 44.83 | 2,104,106 | -0.16(-0.36%) |
Jan 18, 2005 | 44.64 | 45.57 | 44.24 | 44.99 | 3,091,216 | -0.14(-0.32%) |
Jan 14, 2005 | 44.44 | 45.13 | 43.62 | 45.13 | 5,157,318 | +2.21(+5.15%) |
Jan 13, 2005 | 42.47 | 43.52 | 42.09 | 42.92 | 3,355,570 | +0.46(+1.07%) |
Jan 12, 2005 | 41.87 | 42.55 | 40.44 | 42.47 | 5,415,301 | +1.01(+2.44%) |
Jan 11, 2005 | 43.66 | 43.66 | 41.20 | 41.46 | 7,058,659 | -2.37(-5.41%) |
Jan 10, 2005 | 43.93 | 44.46 | 43.61 | 43.83 | 2,847,987 | +0.16(+0.37%) |
Jan 07, 2005 | 43.91 | 44.53 | 43.15 | 43.67 | 2,457,436 | +0.28(+0.64%) |
Jan 06, 2005 | 43.69 | 43.94 | 42.65 | 43.39 | 4,364,589 | -0.30(-0.70%) |
Jan 05, 2005 | 43.65 | 44.22 | 42.63 | 43.69 | 5,015,024 | +0.08(+0.18%) |
Jan 04, 2005 | 43.70 | 44.50 | 43.21 | 43.61 | 4,592,057 | -0.48(-1.10%) |
Jan 03, 2005 | 45.84 | 45.90 | 43.75 | 44.10 | 4,298,976 | -1.75(-3.82%) |
Dec 31, 2004 | 44.77 | 46.30 | 44.53 | 45.85 | 3,262,907 | +1.08(+2.42%) |
Dec 30, 2004 | 46.52 | 47.15 | 44.55 | 44.77 | 7,212,912 | -2.59(-5.48%) |
Dec 29, 2004 | 47.68 | 47.76 | 47.19 | 47.36 | 1,540,634 | -0.44(-0.92%) |
Dec 28, 2004 | 47.10 | 47.83 | 46.97 | 47.80 | 1,904,582 | +0.74(+1.58%) |
Dec 27, 2004 | 47.28 | 47.99 | 46.99 | 47.06 | 1,381,015 | -0.22(-0.47%) |
Dec 23, 2004 | 47.56 | 48.08 | 47.15 | 47.28 | 1,679,126 | -0.27(-0.56%) |
Dec 22, 2004 | 48.09 | 48.13 | 47.36 | 47.55 | 4,404,047 | -0.22(-0.47%) |
Dec 21, 2004 | 46.97 | 48.36 | 46.32 | 47.77 | 4,010,812 | +1.27(+2.73%) |
Dec 20, 2004 | 47.06 | 47.53 | 46.22 | 46.50 | 3,505,129 | -0.38(-0.80%) |
Dec 17, 2004 | 46.02 | 46.92 | 45.89 | 46.88 | 3,053,211 | +0.87(+1.89%) |
Dec 16, 2004 | 46.08 | 46.92 | 45.62 | 46.01 | 4,074,861 | -0.06(-0.14%) |
Dec 15, 2004 | 44.24 | 46.23 | 43.85 | 46.07 | 4,726,638 | +1.96(+4.44%) |
Dec 14, 2004 | 44.74 | 45.17 | 43.90 | 44.11 | 2,904,994 | -0.81(-1.81%) |
Dec 13, 2004 | 43.84 | 45.18 | 43.63 | 44.93 | 4,031,379 | +2.14(+5.00%) |
Dec 10, 2004 | 42.52 | 43.60 | 42.27 | 42.79 | 3,514,966 | +0.28(+0.65%) |
Dec 09, 2004 | 42.12 | 42.65 | 41.64 | 42.51 | 4,906,712 | +0.36(+0.85%) |
Dec 08, 2004 | 42.64 | 42.64 | 41.29 | 42.16 | 5,329,232 | -0.59(-1.38%) |
Dec 07, 2004 | 44.82 | 44.82 | 42.58 | 42.75 | 5,358,965 | -2.21(-4.92%) |
Dec 06, 2004 | 44.92 | 45.59 | 44.53 | 44.96 | 5,635,950 | -0.70(-1.53%) |
Dec 03, 2004 | 44.42 | 45.81 | 44.24 | 45.65 | 4,691,092 | +0.97(+2.16%) |
Dec 02, 2004 | 45.23 | 45.81 | 43.02 | 44.69 | 9,757,311 | -2.03(-4.35%) |
Dec 01, 2004 | 46.84 | 46.97 | 46.31 | 46.72 | 3,747,464 | -0.13(-0.27%) |
Nov 30, 2004 | 46.19 | 47.10 | 46.07 | 46.84 | 4,689,416 | +0.59(+1.28%) |
Nov 29, 2004 | 46.21 | 46.48 | 45.04 | 46.25 | 6,673,137 | +0.40(+0.88%) |
Nov 26, 2004 | 43.57 | 46.03 | 43.56 | 45.85 | 4,093,751 | +2.95(+6.88%) |
Nov 24, 2004 | 43.02 | 43.36 | 42.59 | 42.90 | 3,097,364 | -0.13(-0.29%) |
Nov 23, 2004 | 44.70 | 44.70 | 42.23 | 43.02 | 5,640,757 | -0.81(-1.86%) |
Nov 22, 2004 | 41.90 | 43.84 | 41.70 | 43.84 | 5,833,015 | +1.83(+4.37%) |
Nov 19, 2004 | 41.24 | 42.12 | 41.22 | 42.00 | 6,224,461 | +0.76(+1.84%) |
Nov 18, 2004 | 41.74 | 41.74 | 40.88 | 41.24 | 4,173,002 | -0.25(-0.60%) |
Nov 17, 2004 | 42.51 | 42.51 | 41.20 | 41.49 | 4,665,942 | +0.93(+2.29%) |
Nov 16, 2004 | 40.70 | 40.95 | 40.35 | 40.56 | 2,397,299 | -0.44(-1.07%) |
Nov 15, 2004 | 41.06 | 41.54 | 40.73 | 41.00 | 4,262,312 | +0.21(+0.53%) |
Nov 12, 2004 | 39.45 | 40.88 | 39.20 | 40.79 | 3,635,015 | +1.78(+4.56%) |
Nov 11, 2004 | 39.01 | 39.16 | 38.20 | 39.01 | 3,946,428 | -0.01(-0.02%) |
Nov 10, 2004 | 39.59 | 40.40 | 38.67 | 39.01 | 4,955,782 | -0.36(-0.91%) |
Nov 09, 2004 | 38.68 | 39.65 | 38.25 | 39.37 | 4,697,240 | +0.93(+2.42%) |
Nov 08, 2004 | 38.02 | 39.02 | 37.35 | 38.44 | 9,902,064 | +2.29(+6.33%) |
Nov 05, 2004 | 36.61 | 37.04 | 35.65 | 36.15 | 2,538,027 | -0.46(-1.25%) |
Nov 04, 2004 | 35.63 | 36.75 | 35.51 | 36.61 | 4,551,705 | +1.15(+3.25%) |
Nov 03, 2004 | 35.79 | 36.05 | 35.11 | 35.45 | 5,639,974 | +0.95(+2.75%) |
Nov 02, 2004 | 34.48 | 35.15 | 34.02 | 34.51 | 4,936,221 | +1.06(+3.16%) |