Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 42.82 | 42.84 | 42.44 | 42.67 | 9,354,259 | +0.05(+0.12%) |
Jan 28, 2005 | 42.46 | 42.74 | 42.38 | 42.62 | 10,567,042 | +0.26(+0.62%) |
Jan 27, 2005 | 42.45 | 42.64 | 42.33 | 42.35 | 9,644,186 | -0.28(-0.67%) |
Jan 26, 2005 | 41.71 | 42.85 | 41.38 | 42.64 | 19,381,780 | +0.61(+1.46%) |
Jan 25, 2005 | 40.82 | 42.11 | 40.82 | 42.02 | 16,941,202 | +1.47(+3.63%) |
Jan 24, 2005 | 40.79 | 40.84 | 40.36 | 40.55 | 9,005,042 | -0.24(-0.58%) |
Jan 21, 2005 | 41.12 | 41.28 | 40.79 | 40.79 | 9,744,569 | -0.42(-1.02%) |
Jan 20, 2005 | 41.43 | 41.51 | 41.15 | 41.21 | 7,998,180 | -0.22(-0.53%) |
Jan 19, 2005 | 41.57 | 41.73 | 41.32 | 41.43 | 7,122,483 | -0.14(-0.33%) |
Jan 18, 2005 | 41.04 | 41.59 | 41.04 | 41.57 | 9,284,506 | +0.22(+0.53%) |
Jan 14, 2005 | 41.18 | 41.38 | 41.03 | 41.35 | 10,341,862 | +0.48(+1.18%) |
Jan 13, 2005 | 41.65 | 41.74 | 40.81 | 40.87 | 13,669,509 | -0.89(-2.13%) |
Jan 12, 2005 | 41.51 | 41.82 | 41.26 | 41.76 | 9,240,380 | +0.29(+0.70%) |
Jan 11, 2005 | 41.45 | 41.61 | 41.30 | 41.47 | 7,399,825 | -0.15(-0.35%) |
Jan 10, 2005 | 41.37 | 41.69 | 41.28 | 41.61 | 8,217,597 | +0.32(+0.78%) |
Jan 07, 2005 | 41.53 | 41.55 | 41.26 | 41.29 | 7,639,106 | -0.15(-0.37%) |
Jan 06, 2005 | 41.38 | 41.61 | 41.34 | 41.44 | 8,002,577 | +0.12(+0.29%) |
Jan 05, 2005 | 41.46 | 41.61 | 41.28 | 41.32 | 10,444,823 | -0.03(-0.06%) |
Jan 04, 2005 | 41.61 | 41.71 | 41.30 | 41.35 | 10,598,733 | -0.13(-0.32%) |
Jan 03, 2005 | 41.78 | 41.91 | 41.34 | 41.48 | 11,917,813 | -0.34(-0.82%) |
Dec 31, 2004 | 42.01 | 42.04 | 41.76 | 41.82 | 4,472,648 | -0.09(-0.20%) |
Dec 30, 2004 | 42.01 | 42.10 | 41.88 | 41.91 | 4,862,655 | +0.01(+0.03%) |
Dec 29, 2004 | 41.94 | 42.01 | 41.78 | 41.90 | 6,949,618 | -0.15(-0.36%) |
Dec 28, 2004 | 42.05 | 42.14 | 41.94 | 42.05 | 6,200,386 | +0.15(+0.36%) |
Dec 27, 2004 | 42.06 | 42.19 | 41.90 | 41.90 | 7,093,066 | -0.05(-0.11%) |
Dec 23, 2004 | 41.58 | 42.05 | 41.58 | 41.94 | 8,419,879 | +0.20(+0.47%) |
Dec 22, 2004 | 41.09 | 41.82 | 41.09 | 41.74 | 10,126,236 | +0.23(+0.56%) |
Dec 21, 2004 | 41.60 | 41.61 | 41.30 | 41.51 | 13,824,784 | -0.08(-0.19%) |
Dec 20, 2004 | 41.93 | 42.14 | 41.49 | 41.59 | 13,110,580 | -0.34(-0.80%) |
Dec 17, 2004 | 41.52 | 42.37 | 41.51 | 41.93 | 27,304,748 | +0.09(+0.20%) |
Dec 16, 2004 | 40.76 | 42.36 | 40.59 | 41.84 | 43,528,412 | +1.68(+4.19%) |
Dec 15, 2004 | 40.26 | 40.48 | 39.98 | 40.16 | 11,113,385 | -0.35(-0.86%) |
Dec 14, 2004 | 39.90 | 40.60 | 39.79 | 40.51 | 10,701,997 | +0.52(+1.30%) |
Dec 13, 2004 | 39.88 | 40.11 | 39.30 | 39.99 | 13,163,501 | +0.26(+0.65%) |
Dec 10, 2004 | 40.55 | 41.28 | 39.73 | 39.73 | 13,242,200 | -0.70(-1.73%) |
Dec 09, 2004 | 40.33 | 40.56 | 40.06 | 40.43 | 11,431,972 | +0.11(+0.26%) |
Dec 08, 2004 | 40.18 | 40.52 | 40.10 | 40.33 | 9,084,044 | +0.49(+1.22%) |
Dec 07, 2004 | 40.26 | 40.85 | 39.80 | 39.84 | 17,265,096 | -0.94(-2.30%) |
Dec 06, 2004 | 40.66 | 40.88 | 40.66 | 40.78 | 5,109,215 | -0.05(-0.13%) |
Dec 03, 2004 | 40.72 | 41.09 | 40.56 | 40.83 | 9,179,574 | +0.11(+0.26%) |
Dec 02, 2004 | 40.21 | 40.89 | 40.16 | 40.72 | 9,351,378 | +0.37(+0.92%) |
Dec 01, 2004 | 39.79 | 40.42 | 39.71 | 40.35 | 8,236,096 | +0.57(+1.44%) |
Nov 30, 2004 | 39.63 | 40.06 | 39.57 | 39.78 | 12,954,547 | +0.08(+0.20%) |
Nov 29, 2004 | 39.89 | 40.17 | 39.50 | 39.70 | 7,614,845 | -0.16(-0.41%) |
Nov 26, 2004 | 39.77 | 40.09 | 39.76 | 39.87 | 2,536,714 | -0.04(-0.10%) |
Nov 24, 2004 | 40.01 | 40.16 | 39.83 | 39.90 | 6,067,402 | -0.04(-0.10%) |
Nov 23, 2004 | 40.12 | 40.16 | 39.75 | 39.94 | 8,151,938 | -0.20(-0.49%) |
Nov 22, 2004 | 39.93 | 40.27 | 39.93 | 40.14 | 7,206,186 | +0.22(+0.55%) |
Nov 19, 2004 | 40.24 | 40.29 | 39.83 | 39.92 | 7,906,137 | -0.38(-0.95%) |
Nov 18, 2004 | 40.16 | 40.47 | 40.13 | 40.31 | 7,076,386 | +0.15(+0.36%) |
Nov 17, 2004 | 40.16 | 40.52 | 40.06 | 40.16 | 9,499,829 | -0.09(-0.21%) |
Nov 16, 2004 | 40.29 | 40.49 | 40.23 | 40.25 | 5,995,223 | -0.09(-0.21%) |
Nov 15, 2004 | 40.23 | 40.55 | 39.91 | 40.33 | 8,076,879 | +0.11(+0.26%) |
Nov 12, 2004 | 39.96 | 40.23 | 39.86 | 40.23 | 9,280,564 | +0.26(+0.66%) |
Nov 11, 2004 | 39.57 | 40.13 | 39.48 | 39.96 | 8,533,303 | +0.32(+0.80%) |
Nov 10, 2004 | 39.55 | 39.99 | 39.49 | 39.65 | 9,760,339 | +0.19(+0.48%) |
Nov 09, 2004 | 39.46 | 39.72 | 39.26 | 39.46 | 7,728,268 | -0.01(-0.02%) |
Nov 08, 2004 | 39.11 | 39.74 | 39.07 | 39.46 | 10,273,323 | +0.44(+1.12%) |
Nov 05, 2004 | 39.01 | 39.40 | 38.91 | 39.03 | 9,805,072 | -0.03(-0.07%) |
Nov 04, 2004 | 39.07 | 39.24 | 38.79 | 39.05 | 13,832,063 | -0.15(-0.39%) |
Nov 03, 2004 | 39.06 | 39.56 | 39.03 | 39.21 | 14,217,066 | +0.93(+2.43%) |
Nov 02, 2004 | 38.12 | 38.91 | 38.12 | 38.28 | 11,287,463 | -0.26(-0.68%) |