Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 48.06 | 49.34 | 47.79 | 49.02 | 215,776 | +1.61(+3.39%) |
Jan 28, 2005 | 47.31 | 47.84 | 46.78 | 47.41 | 130,771 | +0.16(+0.35%) |
Jan 27, 2005 | 46.70 | 48.03 | 46.49 | 47.24 | 240,052 | +1.15(+2.48%) |
Jan 26, 2005 | 45.81 | 46.36 | 45.81 | 46.10 | 116,469 | +0.42(+0.93%) |
Jan 25, 2005 | 45.68 | 46.56 | 45.47 | 45.68 | 111,115 | +0.50(+1.12%) |
Jan 24, 2005 | 46.36 | 46.83 | 44.84 | 45.17 | 128,350 | -1.05(-2.27%) |
Jan 21, 2005 | 46.38 | 47.20 | 45.91 | 46.22 | 118,082 | -0.19(-0.41%) |
Jan 20, 2005 | 47.48 | 47.49 | 46.13 | 46.41 | 160,768 | -1.31(-2.74%) |
Jan 19, 2005 | 48.74 | 48.74 | 47.52 | 47.72 | 179,691 | -0.41(-0.85%) |
Jan 18, 2005 | 48.88 | 49.08 | 47.72 | 48.13 | 294,400 | -0.07(-0.14%) |
Jan 14, 2005 | 46.06 | 48.32 | 46.06 | 48.20 | 435,952 | +3.27(+7.28%) |
Jan 13, 2005 | 44.91 | 45.95 | 44.86 | 44.93 | 297,847 | -0.07(-0.15%) |
Jan 12, 2005 | 45.65 | 45.91 | 44.42 | 44.99 | 251,127 | -0.97(-2.11%) |
Jan 11, 2005 | 46.29 | 46.30 | 45.08 | 45.96 | 159,815 | -0.26(-0.56%) |
Jan 10, 2005 | 45.66 | 46.48 | 45.40 | 46.22 | 164,215 | +1.24(+2.76%) |
Jan 07, 2005 | 46.34 | 46.34 | 44.86 | 44.98 | 161,722 | -0.97(-2.11%) |
Jan 06, 2005 | 45.40 | 46.19 | 45.23 | 45.95 | 226,777 | +1.02(+2.28%) |
Jan 05, 2005 | 44.52 | 45.27 | 44.45 | 44.93 | 245,773 | +0.89(+2.01%) |
Jan 04, 2005 | 45.74 | 46.33 | 43.02 | 44.04 | 346,767 | -1.43(-3.15%) |
Jan 03, 2005 | 48.81 | 48.81 | 45.25 | 45.47 | 375,444 | -3.33(-6.82%) |
Dec 31, 2004 | 47.95 | 49.04 | 47.91 | 48.80 | 144,779 | +0.64(+1.33%) |
Dec 30, 2004 | 47.83 | 48.20 | 47.07 | 48.16 | 131,284 | +0.31(+0.66%) |
Dec 29, 2004 | 48.83 | 48.83 | 47.33 | 47.84 | 180,937 | -0.97(-1.98%) |
Dec 28, 2004 | 46.89 | 48.95 | 46.81 | 48.81 | 241,226 | +1.65(+3.50%) |
Dec 27, 2004 | 50.79 | 50.79 | 47.04 | 47.16 | 530,272 | -4.19(-8.15%) |
Dec 23, 2004 | 51.82 | 51.82 | 50.19 | 51.35 | 212,622 | -0.49(-0.95%) |
Dec 22, 2004 | 51.25 | 52.14 | 50.45 | 51.84 | 129,377 | +0.64(+1.25%) |
Dec 21, 2004 | 51.25 | 51.73 | 50.65 | 51.20 | 178,004 | -0.29(-0.56%) |
Dec 20, 2004 | 51.81 | 52.82 | 51.21 | 51.48 | 115,955 | -0.44(-0.84%) |
Dec 17, 2004 | 52.77 | 53.38 | 51.66 | 51.92 | 102,680 | -0.72(-1.37%) |
Dec 16, 2004 | 53.02 | 53.16 | 52.52 | 52.64 | 124,683 | -0.31(-0.59%) |
Dec 15, 2004 | 51.85 | 53.02 | 51.78 | 52.96 | 129,524 | +1.13(+2.18%) |
Dec 14, 2004 | 51.61 | 52.70 | 51.40 | 51.82 | 275,990 | -1.70(-3.18%) |
Dec 13, 2004 | 50.87 | 53.76 | 50.83 | 53.53 | 218,709 | +2.96(+5.85%) |
Dec 10, 2004 | 51.33 | 51.74 | 50.22 | 50.57 | 213,649 | -0.64(-1.25%) |
Dec 09, 2004 | 52.68 | 52.77 | 50.04 | 51.21 | 245,920 | -1.81(-3.42%) |
Dec 08, 2004 | 51.13 | 53.77 | 50.61 | 53.02 | 300,634 | +1.73(+3.38%) |
Dec 07, 2004 | 54.54 | 54.88 | 51.13 | 51.29 | 291,906 | -2.77(-5.12%) |
Dec 06, 2004 | 54.54 | 54.81 | 52.92 | 54.06 | 141,259 | +0.26(+0.48%) |
Dec 03, 2004 | 51.03 | 53.97 | 51.02 | 53.80 | 269,610 | +2.33(+4.53%) |
Dec 02, 2004 | 54.54 | 55.08 | 51.02 | 51.47 | 447,687 | -3.12(-5.72%) |
Dec 01, 2004 | 57.61 | 58.56 | 53.88 | 54.59 | 373,317 | -3.01(-5.23%) |
Nov 30, 2004 | 57.26 | 58.49 | 56.58 | 57.61 | 198,760 | +0.26(+0.45%) |
Nov 29, 2004 | 57.26 | 59.27 | 57.20 | 57.35 | 305,034 | -1.85(-3.13%) |
Nov 26, 2004 | 59.00 | 59.71 | 58.90 | 59.20 | 82,657 | +0.20(+0.35%) |
Nov 24, 2004 | 59.91 | 59.91 | 58.16 | 59.00 | 119,256 | +0.04(+0.07%) |
Nov 23, 2004 | 58.01 | 59.24 | 57.93 | 58.96 | 240,126 | +1.69(+2.95%) |
Nov 22, 2004 | 54.54 | 57.26 | 54.54 | 57.26 | 149,913 | +2.75(+5.05%) |
Nov 19, 2004 | 54.16 | 54.87 | 54.16 | 54.51 | 122,189 | -0.30(-0.55%) |
Nov 18, 2004 | 55.22 | 55.87 | 54.40 | 54.81 | 153,727 | -0.83(-1.49%) |
Nov 17, 2004 | 55.32 | 56.23 | 55.32 | 55.64 | 139,278 | +0.46(+0.84%) |
Nov 16, 2004 | 55.06 | 56.11 | 54.99 | 55.18 | 129,670 | -0.01(-0.02%) |
Nov 15, 2004 | 56.39 | 56.72 | 54.76 | 55.19 | 211,008 | -0.64(-1.15%) |
Nov 12, 2004 | 56.27 | 56.27 | 55.36 | 55.83 | 122,116 | +0.11(+0.20%) |
Nov 11, 2004 | 55.14 | 56.42 | 54.89 | 55.72 | 114,488 | +0.45(+0.81%) |
Nov 10, 2004 | 54.47 | 55.81 | 54.46 | 55.27 | 136,565 | +1.08(+1.99%) |
Nov 09, 2004 | 55.07 | 55.10 | 53.80 | 54.20 | 115,369 | -0.71(-1.29%) |
Nov 08, 2004 | 54.54 | 55.11 | 53.64 | 54.91 | 181,451 | +1.58(+2.97%) |
Nov 05, 2004 | 52.90 | 53.99 | 52.70 | 53.32 | 222,156 | +1.58(+3.06%) |
Nov 04, 2004 | 50.99 | 52.47 | 50.45 | 51.74 | 187,245 | +0.86(+1.69%) |
Nov 03, 2004 | 50.35 | 51.33 | 50.35 | 50.88 | 188,198 | +1.34(+2.70%) |
Nov 02, 2004 | 50.52 | 51.61 | 48.61 | 49.55 | 233,891 | -0.72(-1.44%) |