Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 43.74 | 44.13 | 43.58 | 44.11 | 11,337,388 | +0.67(+1.53%) |
Jan 28, 2005 | 43.53 | 43.84 | 42.64 | 43.44 | 15,781,115 | -0.20(-0.45%) |
Jan 27, 2005 | 44.01 | 44.50 | 43.33 | 43.64 | 23,738,248 | -1.40(-3.12%) |
Jan 26, 2005 | 44.32 | 45.24 | 44.29 | 45.04 | 12,861,598 | +0.98(+2.24%) |
Jan 25, 2005 | 44.29 | 45.06 | 43.87 | 44.06 | 11,153,127 | +0.04(+0.08%) |
Jan 24, 2005 | 44.40 | 44.80 | 43.72 | 44.02 | 11,018,178 | -0.32(-0.72%) |
Jan 21, 2005 | 44.40 | 44.89 | 44.22 | 44.34 | 10,052,737 | +0.01(+0.02%) |
Jan 20, 2005 | 45.15 | 45.32 | 44.33 | 44.33 | 9,932,192 | -0.65(-1.45%) |
Jan 19, 2005 | 45.35 | 45.42 | 44.86 | 44.99 | 7,241,484 | -0.48(-1.06%) |
Jan 18, 2005 | 45.11 | 45.57 | 44.81 | 45.47 | 8,092,787 | +0.25(+0.55%) |
Jan 14, 2005 | 45.43 | 45.63 | 44.48 | 45.22 | 12,963,881 | -0.06(-0.13%) |
Jan 13, 2005 | 45.77 | 46.23 | 45.00 | 45.28 | 13,421,824 | -0.69(-1.51%) |
Jan 12, 2005 | 45.19 | 46.01 | 45.10 | 45.97 | 11,149,769 | +0.77(+1.71%) |
Jan 11, 2005 | 44.84 | 45.64 | 44.82 | 45.20 | 11,856,831 | +0.10(+0.22%) |
Jan 10, 2005 | 44.46 | 45.60 | 44.44 | 45.10 | 10,061,467 | +0.47(+1.06%) |
Jan 07, 2005 | 44.82 | 45.08 | 44.19 | 44.62 | 7,609,311 | +0.09(+0.21%) |
Jan 06, 2005 | 44.40 | 45.09 | 44.11 | 44.53 | 9,346,128 | +0.41(+0.93%) |
Jan 05, 2005 | 44.57 | 44.96 | 44.11 | 44.12 | 10,642,340 | -0.71(-1.58%) |
Jan 04, 2005 | 45.67 | 45.76 | 44.50 | 44.83 | 10,983,595 | -0.72(-1.59%) |
Jan 03, 2005 | 45.50 | 45.84 | 45.11 | 45.55 | 9,494,943 | +0.09(+0.20%) |
Dec 31, 2004 | 45.41 | 45.96 | 45.40 | 45.46 | 4,095,667 | -0.09(-0.20%) |
Dec 30, 2004 | 45.94 | 45.98 | 45.51 | 45.55 | 3,178,714 | -0.34(-0.74%) |
Dec 29, 2004 | 45.57 | 45.96 | 45.44 | 45.89 | 4,791,214 | +0.11(+0.25%) |
Dec 28, 2004 | 45.12 | 46.01 | 44.97 | 45.78 | 7,391,082 | +0.72(+1.59%) |
Dec 27, 2004 | 45.42 | 45.81 | 44.91 | 45.06 | 6,234,378 | -0.40(-0.87%) |
Dec 23, 2004 | 44.92 | 45.69 | 44.81 | 45.46 | 6,239,881 | +0.48(+1.07%) |
Dec 22, 2004 | 45.02 | 45.35 | 44.79 | 44.98 | 6,330,193 | -0.37(-0.82%) |
Dec 21, 2004 | 44.64 | 45.35 | 44.51 | 45.35 | 9,040,836 | +0.74(+1.67%) |
Dec 20, 2004 | 44.84 | 45.20 | 44.54 | 44.61 | 6,637,114 | -0.11(-0.24%) |
Dec 17, 2004 | 44.38 | 45.55 | 44.29 | 44.72 | 13,074,978 | -0.10(-0.22%) |
Dec 16, 2004 | 45.23 | 45.35 | 44.57 | 44.82 | 7,650,730 | -0.21(-0.47%) |
Dec 15, 2004 | 45.50 | 45.80 | 44.89 | 45.03 | 9,146,388 | -0.58(-1.27%) |
Dec 14, 2004 | 45.13 | 45.97 | 45.06 | 45.61 | 8,227,318 | +0.29(+0.64%) |
Dec 13, 2004 | 45.39 | 45.47 | 45.14 | 45.32 | 8,566,272 | +0.00(+0.00%) |
Dec 10, 2004 | 45.11 | 45.61 | 45.00 | 45.32 | 7,210,457 | -0.27(-0.59%) |
Dec 09, 2004 | 44.54 | 45.59 | 44.29 | 45.59 | 11,601,333 | +0.89(+2.00%) |
Dec 08, 2004 | 44.15 | 45.14 | 44.11 | 44.69 | 9,226,682 | +0.79(+1.81%) |
Dec 07, 2004 | 44.93 | 45.00 | 43.85 | 43.90 | 9,900,779 | -0.64(-1.45%) |
Dec 06, 2004 | 43.94 | 44.82 | 43.84 | 44.55 | 8,993,986 | +0.60(+1.37%) |
Dec 03, 2004 | 44.15 | 45.35 | 43.85 | 43.94 | 17,581,426 | -0.66(-1.48%) |
Dec 02, 2004 | 43.31 | 44.69 | 43.26 | 44.60 | 17,950,578 | +1.40(+3.25%) |
Dec 01, 2004 | 42.53 | 43.23 | 42.50 | 43.20 | 10,160,286 | +0.65(+1.53%) |
Nov 30, 2004 | 42.88 | 43.10 | 42.55 | 42.55 | 11,491,265 | -0.50(-1.15%) |
Nov 29, 2004 | 42.64 | 43.20 | 42.46 | 43.04 | 9,927,308 | +0.38(+0.88%) |
Nov 26, 2004 | 42.63 | 43.10 | 42.61 | 42.67 | 2,494,456 | -0.17(-0.40%) |
Nov 24, 2004 | 42.73 | 42.93 | 42.63 | 42.84 | 8,130,091 | +0.35(+0.83%) |
Nov 23, 2004 | 42.58 | 42.65 | 42.02 | 42.48 | 12,252,288 | -0.30(-0.70%) |
Nov 22, 2004 | 42.48 | 42.80 | 41.80 | 42.78 | 10,246,083 | +0.35(+0.82%) |
Nov 19, 2004 | 42.57 | 42.59 | 41.85 | 42.43 | 11,889,063 | -0.14(-0.33%) |
Nov 18, 2004 | 42.39 | 42.87 | 42.31 | 42.58 | 8,250,320 | +0.15(+0.35%) |
Nov 17, 2004 | 42.24 | 42.70 | 42.13 | 42.43 | 13,445,400 | +0.02(+0.05%) |
Nov 16, 2004 | 42.17 | 42.51 | 41.96 | 42.41 | 7,369,350 | -0.06(-0.13%) |
Nov 15, 2004 | 42.09 | 42.46 | 41.99 | 42.46 | 5,879,196 | -0.04(-0.08%) |
Nov 12, 2004 | 42.53 | 42.58 | 41.78 | 42.50 | 7,603,316 | +0.06(+0.15%) |
Nov 11, 2004 | 42.10 | 42.59 | 41.92 | 42.43 | 6,495,155 | +0.38(+0.91%) |
Nov 10, 2004 | 41.92 | 42.43 | 41.68 | 42.05 | 8,975,641 | -0.34(-0.80%) |
Nov 09, 2004 | 42.48 | 42.95 | 42.27 | 42.39 | 8,920,890 | -0.16(-0.38%) |
Nov 08, 2004 | 42.90 | 42.98 | 42.16 | 42.55 | 9,137,922 | -0.43(-1.01%) |
Nov 05, 2004 | 42.14 | 43.29 | 41.73 | 42.99 | 20,481,582 | +1.18(+2.81%) |
Nov 04, 2004 | 41.49 | 42.07 | 41.26 | 41.81 | 16,357,551 | +0.32(+0.77%) |
Nov 03, 2004 | 40.71 | 41.71 | 40.29 | 41.49 | 29,279,422 | +2.52(+6.47%) |
Nov 02, 2004 | 39.34 | 40.18 | 38.86 | 38.97 | 12,295,892 | -0.48(-1.22%) |