Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 42.31 | 43.45 | 42.31 | 43.35 | 201,599 | +1.26(+2.98%) |
Jan 28, 2005 | 41.85 | 42.31 | 41.43 | 42.09 | 246,906 | +0.38(+0.90%) |
Jan 27, 2005 | 41.68 | 41.89 | 41.30 | 41.72 | 113,209 | -0.01(-0.02%) |
Jan 26, 2005 | 41.57 | 41.87 | 41.21 | 41.73 | 179,589 | +0.20(+0.47%) |
Jan 25, 2005 | 41.57 | 41.97 | 41.49 | 41.53 | 163,199 | +0.00(+0.00%) |
Jan 24, 2005 | 41.52 | 41.69 | 41.26 | 41.53 | 193,169 | -0.08(-0.18%) |
Jan 21, 2005 | 42.03 | 42.37 | 41.54 | 41.61 | 132,526 | -0.39(-0.94%) |
Jan 20, 2005 | 42.49 | 42.49 | 41.90 | 42.00 | 172,330 | -0.52(-1.23%) |
Jan 19, 2005 | 42.95 | 43.14 | 42.40 | 42.52 | 136,857 | -0.38(-0.90%) |
Jan 18, 2005 | 42.43 | 42.96 | 42.01 | 42.91 | 138,379 | +0.52(+1.23%) |
Jan 14, 2005 | 42.32 | 42.61 | 42.11 | 42.38 | 219,979 | +0.10(+0.24%) |
Jan 13, 2005 | 42.63 | 42.82 | 42.19 | 42.28 | 275,940 | -0.36(-0.84%) |
Jan 12, 2005 | 42.79 | 42.83 | 42.53 | 42.64 | 376,388 | -0.20(-0.48%) |
Jan 11, 2005 | 42.89 | 42.98 | 42.49 | 42.85 | 247,608 | -0.03(-0.08%) |
Jan 10, 2005 | 42.71 | 43.46 | 42.67 | 42.88 | 230,984 | +0.05(+0.12%) |
Jan 07, 2005 | 43.07 | 43.17 | 42.48 | 42.83 | 158,750 | -0.26(-0.59%) |
Jan 06, 2005 | 43.05 | 43.37 | 43.00 | 43.08 | 295,608 | +0.17(+0.40%) |
Jan 05, 2005 | 42.77 | 43.30 | 42.75 | 42.91 | 483,861 | -0.03(-0.06%) |
Jan 04, 2005 | 43.28 | 43.51 | 42.77 | 42.94 | 392,544 | -0.35(-0.81%) |
Jan 03, 2005 | 44.42 | 44.53 | 43.20 | 43.29 | 283,315 | -1.08(-2.43%) |
Dec 31, 2004 | 44.29 | 44.60 | 44.20 | 44.37 | 119,062 | -0.01(-0.02%) |
Dec 30, 2004 | 44.03 | 44.49 | 43.84 | 44.37 | 127,375 | +0.25(+0.56%) |
Dec 29, 2004 | 44.25 | 44.28 | 43.96 | 44.13 | 152,545 | -0.18(-0.40%) |
Dec 28, 2004 | 44.03 | 44.36 | 44.03 | 44.31 | 230,750 | +0.20(+0.46%) |
Dec 27, 2004 | 44.34 | 44.44 | 44.05 | 44.10 | 260,954 | -0.22(-0.50%) |
Dec 23, 2004 | 44.22 | 44.49 | 44.17 | 44.32 | 522,729 | +0.06(+0.14%) |
Dec 22, 2004 | 44.00 | 44.67 | 44.00 | 44.26 | 147,979 | +0.18(+0.41%) |
Dec 21, 2004 | 43.86 | 44.12 | 43.56 | 44.08 | 138,145 | +0.33(+0.76%) |
Dec 20, 2004 | 43.73 | 43.98 | 43.34 | 43.75 | 277,930 | +0.14(+0.31%) |
Dec 17, 2004 | 42.75 | 43.65 | 42.26 | 43.61 | 545,792 | -0.27(-0.62%) |
Dec 16, 2004 | 44.36 | 44.41 | 43.79 | 43.89 | 311,647 | -0.61(-1.38%) |
Dec 15, 2004 | 44.42 | 44.56 | 44.22 | 44.50 | 272,662 | -0.03(-0.08%) |
Dec 14, 2004 | 43.65 | 44.57 | 43.65 | 44.54 | 217,520 | +0.72(+1.64%) |
Dec 13, 2004 | 43.56 | 43.99 | 43.53 | 43.82 | 247,608 | +0.29(+0.67%) |
Dec 10, 2004 | 43.52 | 43.72 | 43.24 | 43.53 | 230,164 | -0.13(-0.29%) |
Dec 09, 2004 | 43.43 | 43.78 | 43.05 | 43.66 | 191,647 | +0.09(+0.22%) |
Dec 08, 2004 | 43.31 | 43.81 | 43.01 | 43.56 | 308,603 | +0.22(+0.51%) |
Dec 07, 2004 | 43.38 | 43.52 | 43.22 | 43.34 | 317,149 | -0.12(-0.28%) |
Dec 06, 2004 | 43.47 | 43.65 | 42.80 | 43.46 | 202,418 | -0.01(-0.02%) |
Dec 03, 2004 | 43.56 | 43.78 | 43.16 | 43.47 | 161,208 | -0.22(-0.51%) |
Dec 02, 2004 | 43.86 | 44.09 | 43.45 | 43.69 | 227,706 | -0.15(-0.35%) |
Dec 01, 2004 | 43.14 | 43.94 | 43.14 | 43.84 | 197,969 | +0.71(+1.64%) |
Nov 30, 2004 | 43.14 | 43.33 | 42.94 | 43.14 | 400,388 | -0.13(-0.30%) |
Nov 29, 2004 | 43.00 | 43.55 | 42.90 | 43.26 | 334,476 | +0.48(+1.12%) |
Nov 26, 2004 | 42.71 | 42.96 | 42.59 | 42.79 | 91,316 | -0.05(-0.12%) |
Nov 24, 2004 | 42.68 | 43.18 | 42.59 | 42.84 | 297,598 | +0.15(+0.34%) |
Nov 23, 2004 | 42.49 | 42.74 | 42.26 | 42.69 | 344,193 | +0.24(+0.56%) |
Nov 22, 2004 | 42.00 | 42.48 | 41.91 | 42.45 | 229,228 | +0.26(+0.61%) |
Nov 19, 2004 | 41.85 | 44.55 | 41.76 | 42.20 | 386,807 | +0.34(+0.82%) |
Nov 18, 2004 | 41.77 | 42.08 | 41.51 | 41.85 | 173,618 | +0.05(+0.12%) |
Nov 17, 2004 | 41.85 | 42.25 | 41.62 | 41.80 | 217,520 | +0.15(+0.35%) |
Nov 16, 2004 | 42.28 | 42.38 | 41.55 | 41.66 | 249,832 | -0.71(-1.67%) |
Nov 15, 2004 | 42.13 | 42.41 | 41.77 | 42.37 | 278,866 | +0.05(+0.12%) |
Nov 12, 2004 | 42.49 | 42.49 | 42.03 | 42.32 | 241,989 | -0.13(-0.30%) |
Nov 11, 2004 | 42.20 | 42.58 | 41.51 | 42.44 | 971,702 | +2.21(+5.50%) |
Nov 10, 2004 | 40.06 | 40.45 | 39.98 | 40.23 | 168,584 | +0.05(+0.13%) |
Nov 09, 2004 | 40.02 | 40.59 | 39.92 | 40.18 | 261,423 | +0.03(+0.09%) |
Nov 08, 2004 | 40.91 | 40.91 | 40.06 | 40.15 | 219,628 | -0.90(-2.19%) |
Nov 05, 2004 | 40.53 | 41.36 | 40.51 | 41.04 | 473,324 | +0.91(+2.26%) |
Nov 04, 2004 | 39.29 | 40.32 | 39.26 | 40.14 | 310,710 | +0.74(+1.89%) |
Nov 03, 2004 | 38.74 | 39.52 | 38.74 | 39.39 | 276,408 | +0.96(+2.49%) |
Nov 02, 2004 | 38.20 | 38.96 | 38.20 | 38.44 | 271,608 | +0.44(+1.17%) |