Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 42.81 | 42.83 | 42.43 | 42.66 | 9,355,737 | +0.05(+0.12%) |
Jan 28, 2005 | 42.45 | 42.73 | 42.37 | 42.61 | 10,568,711 | +0.26(+0.62%) |
Jan 27, 2005 | 42.44 | 42.63 | 42.33 | 42.34 | 9,645,710 | -0.28(-0.67%) |
Jan 26, 2005 | 41.70 | 42.85 | 41.37 | 42.63 | 19,384,842 | +0.61(+1.46%) |
Jan 25, 2005 | 40.82 | 42.10 | 40.82 | 42.02 | 16,943,880 | +1.47(+3.63%) |
Jan 24, 2005 | 40.78 | 40.83 | 40.35 | 40.54 | 9,006,464 | -0.24(-0.58%) |
Jan 21, 2005 | 41.12 | 41.27 | 40.78 | 40.78 | 9,746,109 | -0.42(-1.02%) |
Jan 20, 2005 | 41.42 | 41.50 | 41.14 | 41.20 | 7,999,444 | -0.22(-0.53%) |
Jan 19, 2005 | 41.56 | 41.73 | 41.31 | 41.42 | 7,123,609 | -0.14(-0.33%) |
Jan 18, 2005 | 41.03 | 41.58 | 41.03 | 41.56 | 9,285,973 | +0.22(+0.53%) |
Jan 14, 2005 | 41.18 | 41.38 | 41.03 | 41.34 | 10,343,497 | +0.48(+1.18%) |
Jan 13, 2005 | 41.64 | 41.73 | 40.80 | 40.86 | 13,671,669 | -0.89(-2.13%) |
Jan 12, 2005 | 41.51 | 41.81 | 41.26 | 41.75 | 9,241,840 | +0.29(+0.70%) |
Jan 11, 2005 | 41.44 | 41.61 | 41.30 | 41.46 | 7,400,994 | -0.15(-0.35%) |
Jan 10, 2005 | 41.36 | 41.69 | 41.28 | 41.61 | 8,218,895 | +0.32(+0.78%) |
Jan 07, 2005 | 41.53 | 41.54 | 41.26 | 41.28 | 7,640,313 | -0.15(-0.37%) |
Jan 06, 2005 | 41.38 | 41.60 | 41.34 | 41.43 | 8,003,842 | +0.12(+0.29%) |
Jan 05, 2005 | 41.45 | 41.60 | 41.27 | 41.32 | 10,446,473 | -0.03(-0.06%) |
Jan 04, 2005 | 41.61 | 41.70 | 41.29 | 41.34 | 10,600,408 | -0.13(-0.32%) |
Jan 03, 2005 | 41.77 | 41.90 | 41.34 | 41.47 | 11,919,696 | -0.34(-0.82%) |
Dec 31, 2004 | 42.00 | 42.03 | 41.76 | 41.82 | 4,473,355 | -0.09(-0.20%) |
Dec 30, 2004 | 42.00 | 42.09 | 41.87 | 41.90 | 4,863,424 | +0.01(+0.03%) |
Dec 29, 2004 | 41.94 | 42.00 | 41.77 | 41.89 | 6,950,717 | -0.15(-0.36%) |
Dec 28, 2004 | 42.04 | 42.13 | 41.94 | 42.04 | 6,201,366 | +0.15(+0.36%) |
Dec 27, 2004 | 42.05 | 42.19 | 41.89 | 41.89 | 7,094,187 | -0.05(-0.11%) |
Dec 23, 2004 | 41.57 | 42.04 | 41.57 | 41.94 | 8,421,210 | +0.20(+0.47%) |
Dec 22, 2004 | 41.08 | 41.81 | 41.08 | 41.74 | 10,127,836 | +0.23(+0.56%) |
Dec 21, 2004 | 41.59 | 41.61 | 41.29 | 41.51 | 13,826,969 | -0.08(-0.19%) |
Dec 20, 2004 | 41.92 | 42.13 | 41.49 | 41.59 | 13,112,651 | -0.34(-0.80%) |
Dec 17, 2004 | 41.51 | 42.36 | 41.51 | 41.92 | 27,309,064 | +0.09(+0.20%) |
Dec 16, 2004 | 40.75 | 42.36 | 40.58 | 41.84 | 43,535,288 | +1.68(+4.19%) |
Dec 15, 2004 | 40.25 | 40.47 | 39.97 | 40.16 | 11,115,141 | -0.35(-0.86%) |
Dec 14, 2004 | 39.89 | 40.60 | 39.78 | 40.51 | 10,703,688 | +0.52(+1.30%) |
Dec 13, 2004 | 39.88 | 40.10 | 39.30 | 39.98 | 13,165,581 | +0.26(+0.65%) |
Dec 10, 2004 | 40.54 | 41.27 | 39.73 | 39.73 | 13,244,292 | -0.70(-1.73%) |
Dec 09, 2004 | 40.32 | 40.55 | 40.06 | 40.43 | 11,433,778 | +0.11(+0.26%) |
Dec 08, 2004 | 40.18 | 40.52 | 40.09 | 40.32 | 9,085,479 | +0.49(+1.22%) |
Dec 07, 2004 | 40.25 | 40.85 | 39.79 | 39.83 | 17,267,824 | -0.94(-2.30%) |
Dec 06, 2004 | 40.66 | 40.87 | 40.66 | 40.77 | 5,110,023 | -0.05(-0.13%) |
Dec 03, 2004 | 40.71 | 41.08 | 40.56 | 40.82 | 9,181,025 | +0.11(+0.26%) |
Dec 02, 2004 | 40.21 | 40.88 | 40.16 | 40.72 | 9,352,855 | +0.37(+0.92%) |
Dec 01, 2004 | 39.78 | 40.41 | 39.71 | 40.35 | 8,237,398 | +0.57(+1.44%) |
Nov 30, 2004 | 39.63 | 40.06 | 39.56 | 39.77 | 12,956,594 | +0.08(+0.20%) |
Nov 29, 2004 | 39.89 | 40.16 | 39.50 | 39.69 | 7,616,048 | -0.16(-0.41%) |
Nov 26, 2004 | 39.76 | 40.08 | 39.75 | 39.86 | 2,537,115 | -0.04(-0.10%) |
Nov 24, 2004 | 40.00 | 40.15 | 39.83 | 39.90 | 6,068,360 | -0.04(-0.10%) |
Nov 23, 2004 | 40.12 | 40.15 | 39.75 | 39.94 | 8,153,227 | -0.20(-0.49%) |
Nov 22, 2004 | 39.92 | 40.27 | 39.92 | 40.14 | 7,207,325 | +0.22(+0.55%) |
Nov 19, 2004 | 40.23 | 40.29 | 39.82 | 39.92 | 7,907,386 | -0.38(-0.95%) |
Nov 18, 2004 | 40.16 | 40.46 | 40.12 | 40.30 | 7,077,504 | +0.14(+0.36%) |
Nov 17, 2004 | 40.16 | 40.51 | 40.06 | 40.16 | 9,501,330 | -0.09(-0.21%) |
Nov 16, 2004 | 40.29 | 40.48 | 40.23 | 40.24 | 5,996,170 | -0.09(-0.21%) |
Nov 15, 2004 | 40.22 | 40.54 | 39.91 | 40.33 | 8,078,155 | +0.11(+0.26%) |
Nov 12, 2004 | 39.96 | 40.22 | 39.85 | 40.22 | 9,282,030 | +0.26(+0.66%) |
Nov 11, 2004 | 39.56 | 40.12 | 39.48 | 39.96 | 8,534,651 | +0.32(+0.80%) |
Nov 10, 2004 | 39.54 | 39.98 | 39.48 | 39.64 | 9,761,881 | +0.19(+0.48%) |
Nov 09, 2004 | 39.46 | 39.71 | 39.25 | 39.45 | 7,729,489 | -0.01(-0.02%) |
Nov 08, 2004 | 39.10 | 39.73 | 39.07 | 39.46 | 10,274,946 | +0.44(+1.12%) |
Nov 05, 2004 | 39.00 | 39.40 | 38.90 | 39.02 | 9,806,621 | -0.03(-0.07%) |
Nov 04, 2004 | 39.07 | 39.23 | 38.78 | 39.05 | 13,834,248 | -0.15(-0.39%) |
Nov 03, 2004 | 39.05 | 39.55 | 39.02 | 39.20 | 14,219,312 | +0.93(+2.43%) |
Nov 02, 2004 | 38.12 | 38.90 | 38.12 | 38.27 | 11,289,247 | -0.26(-0.68%) |