Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 46.66 | 46.98 | 46.66 | 46.97 | 251,181 | +0.87(+1.90%) |
Jan 28, 2005 | 46.44 | 46.51 | 46.02 | 46.10 | 3,326 | -0.19(-0.41%) |
Jan 27, 2005 | 46.40 | 46.66 | 46.29 | 46.29 | 3,548 | -0.05(-0.10%) |
Jan 26, 2005 | 45.94 | 46.33 | 45.75 | 46.33 | 5,766 | +0.85(+1.86%) |
Jan 25, 2005 | 45.74 | 45.74 | 45.41 | 45.48 | 4,768 | +0.24(+0.54%) |
Jan 24, 2005 | 45.98 | 45.98 | 45.24 | 45.24 | 4,879 | -0.71(-1.55%) |
Jan 21, 2005 | 46.03 | 46.30 | 45.80 | 45.95 | 3,437 | -0.14(-0.31%) |
Jan 20, 2005 | 45.94 | 46.22 | 45.94 | 46.10 | 3,437 | -0.54(-1.16%) |
Jan 19, 2005 | 46.73 | 46.78 | 46.64 | 46.64 | 4,879 | -0.23(-0.50%) |
Jan 18, 2005 | 46.30 | 46.87 | 46.30 | 46.87 | 13,529 | +0.61(+1.33%) |
Jan 14, 2005 | 46.12 | 46.27 | 46.01 | 46.26 | 10,424 | +0.24(+0.53%) |
Jan 13, 2005 | 46.08 | 46.15 | 46.02 | 46.02 | 4,879 | +0.02(+0.04%) |
Jan 12, 2005 | 45.99 | 46.02 | 45.50 | 46.00 | 4,657 | +0.07(+0.16%) |
Jan 11, 2005 | 46.08 | 46.10 | 45.70 | 45.93 | 9,980 | -0.56(-1.20%) |
Jan 10, 2005 | 46.03 | 46.76 | 46.03 | 46.48 | 5,766 | +0.54(+1.18%) |
Jan 07, 2005 | 46.41 | 46.41 | 45.79 | 45.94 | 17,189 | -0.54(-1.16%) |
Jan 06, 2005 | 46.34 | 46.57 | 46.15 | 46.48 | 11,755 | +0.00(+0.00%) |
Jan 05, 2005 | 46.57 | 46.65 | 46.15 | 46.48 | 6,321 | -0.34(-0.73%) |
Jan 04, 2005 | 48.11 | 48.11 | 46.62 | 46.83 | 12,531 | -0.97(-2.04%) |
Jan 03, 2005 | 48.92 | 48.95 | 47.77 | 47.80 | 12,087 | -0.84(-1.72%) |
Dec 31, 2004 | 48.72 | 48.98 | 48.64 | 48.64 | 5,766 | -0.11(-0.22%) |
Dec 30, 2004 | 48.87 | 48.87 | 48.75 | 48.75 | 12,198 | -0.05(-0.09%) |
Dec 29, 2004 | 48.64 | 48.81 | 48.64 | 48.79 | 10,757 | +0.16(+0.33%) |
Dec 28, 2004 | 48.17 | 48.69 | 48.17 | 48.63 | 8,095 | +0.65(+1.35%) |
Dec 27, 2004 | 48.60 | 48.60 | 46.36 | 47.98 | 15,414 | -0.51(-1.04%) |
Dec 23, 2004 | 48.24 | 48.51 | 48.24 | 48.49 | 462,772 | +0.20(+0.41%) |
Dec 22, 2004 | 48.10 | 48.33 | 48.10 | 48.29 | 9,204 | +0.41(+0.87%) |
Dec 21, 2004 | 47.70 | 48.01 | 47.61 | 47.87 | 21,846 | +0.38(+0.80%) |
Dec 20, 2004 | 48.02 | 48.16 | 47.39 | 47.49 | 9,093 | -0.40(-0.83%) |
Dec 17, 2004 | 47.97 | 47.97 | 47.64 | 47.89 | 4,103 | +0.08(+0.17%) |
Dec 16, 2004 | 48.23 | 48.29 | 47.81 | 47.81 | 6,321 | -0.40(-0.82%) |
Dec 15, 2004 | 47.90 | 48.21 | 47.90 | 48.21 | 3,770 | +0.24(+0.51%) |
Dec 14, 2004 | 47.47 | 47.96 | 47.47 | 47.96 | 1,552 | +0.51(+1.06%) |
Dec 13, 2004 | 47.25 | 47.46 | 47.12 | 47.46 | 91,379 | +0.48(+1.02%) |
Dec 10, 2004 | 46.84 | 47.05 | 46.74 | 46.98 | 2,550 | +0.25(+0.54%) |
Dec 09, 2004 | 46.40 | 46.86 | 46.26 | 46.73 | 9,093 | -0.13(-0.27%) |
Dec 08, 2004 | 46.54 | 46.90 | 46.53 | 46.85 | 7,208 | +0.33(+0.71%) |
Dec 07, 2004 | 47.46 | 47.60 | 46.52 | 46.52 | 10,091 | -0.95(-2.01%) |
Dec 06, 2004 | 47.58 | 47.62 | 47.40 | 47.48 | 4,879 | -0.14(-0.30%) |
Dec 03, 2004 | 47.61 | 47.83 | 47.53 | 47.62 | 8,206 | +0.08(+0.17%) |
Dec 02, 2004 | 47.42 | 47.57 | 47.33 | 47.54 | 12,420 | +0.10(+0.21%) |
Dec 01, 2004 | 46.94 | 47.49 | 46.94 | 47.44 | 4,990 | +0.56(+1.19%) |
Nov 30, 2004 | 46.87 | 46.94 | 46.79 | 46.88 | 1,996 | -0.07(-0.15%) |
Nov 29, 2004 | 47.07 | 47.07 | 46.49 | 46.95 | 4,435 | +0.02(+0.04%) |
Nov 26, 2004 | 46.88 | 46.96 | 46.88 | 46.94 | 1,996 | +0.27(+0.58%) |
Nov 24, 2004 | 46.57 | 46.66 | 46.48 | 46.66 | 5,101 | +0.52(+1.13%) |
Nov 23, 2004 | 45.88 | 46.24 | 45.88 | 46.14 | 6,210 | +0.08(+0.18%) |
Nov 22, 2004 | 45.68 | 46.06 | 45.56 | 46.06 | 16,634 | +0.27(+0.59%) |
Nov 19, 2004 | 46.19 | 46.19 | 45.79 | 45.79 | 61,104 | -0.75(-1.61%) |
Nov 18, 2004 | 46.35 | 46.56 | 46.28 | 46.54 | 8,095 | +0.08(+0.17%) |
Nov 17, 2004 | 46.70 | 46.93 | 46.46 | 46.46 | 6,986 | +0.25(+0.55%) |
Nov 16, 2004 | 46.45 | 46.45 | 46.18 | 46.21 | 19,517 | -0.35(-0.76%) |
Nov 15, 2004 | 46.34 | 46.56 | 46.21 | 46.56 | 15,192 | +0.14(+0.29%) |
Nov 12, 2004 | 46.02 | 46.42 | 45.88 | 46.42 | 7,319 | +0.48(+1.04%) |
Nov 11, 2004 | 45.64 | 45.94 | 45.57 | 45.94 | 4,214 | +0.43(+0.95%) |
Nov 10, 2004 | 45.27 | 45.70 | 45.27 | 45.51 | 2,994 | +0.17(+0.38%) |
Nov 09, 2004 | 45.18 | 45.45 | 45.12 | 45.34 | 3,437 | +0.25(+0.56%) |
Nov 08, 2004 | 45.32 | 45.32 | 45.05 | 45.09 | 5,212 | -0.23(-0.52%) |
Nov 05, 2004 | 45.20 | 45.49 | 45.18 | 45.32 | 10,978 | +0.49(+1.09%) |
Nov 04, 2004 | 44.17 | 44.83 | 44.16 | 44.83 | 6,653 | +0.67(+1.51%) |
Nov 03, 2004 | 44.67 | 44.67 | 44.16 | 44.17 | 17,078 | +0.48(+1.09%) |
Nov 02, 2004 | 44.01 | 44.22 | 43.69 | 43.69 | 38,813 | -0.15(-0.35%) |