Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 52.35 | 52.35 | 51.60 | 52.35 | 2,080 | +0.00(+0.00%) |
Jan 28, 2005 | 52.85 | 52.85 | 52.35 | 52.35 | 920 | -0.20(-0.38%) |
Jan 27, 2005 | 52.75 | 52.75 | 52.14 | 52.55 | 6,620 | +0.00(+0.00%) |
Jan 26, 2005 | 52.00 | 52.75 | 51.85 | 52.55 | 880 | +1.05(+2.04%) |
Jan 25, 2005 | 52.25 | 52.30 | 51.50 | 51.50 | 1,020 | -1.00(-1.90%) |
Jan 24, 2005 | 52.25 | 52.85 | 52.25 | 52.50 | 18,280 | +0.00(+0.00%) |
Jan 21, 2005 | 52.75 | 52.75 | 52.45 | 52.50 | 1,360 | +0.05(+0.10%) |
Jan 20, 2005 | 51.75 | 52.85 | 51.30 | 52.45 | 9,060 | +0.95(+1.84%) |
Jan 19, 2005 | 51.50 | 51.70 | 51.25 | 51.50 | 6,780 | +0.00(+0.00%) |
Jan 18, 2005 | 51.45 | 51.50 | 51.15 | 51.50 | 12,480 | -0.20(-0.39%) |
Jan 14, 2005 | 51.25 | 52.45 | 51.25 | 51.70 | 9,560 | +0.25(+0.49%) |
Jan 13, 2005 | 51.75 | 52.00 | 51.25 | 51.45 | 2,980 | -0.30(-0.58%) |
Jan 12, 2005 | 52.50 | 52.85 | 51.60 | 51.75 | 6,540 | -0.75(-1.43%) |
Jan 11, 2005 | 52.55 | 52.85 | 52.50 | 52.50 | 1,960 | +0.00(+0.00%) |
Jan 10, 2005 | 52.50 | 52.80 | 52.50 | 52.50 | 3,080 | -0.15(-0.28%) |
Jan 07, 2005 | 52.50 | 53.10 | 52.00 | 52.65 | 2,780 | +0.15(+0.29%) |
Jan 06, 2005 | 52.50 | 53.15 | 52.50 | 52.50 | 860 | -0.15(-0.28%) |
Jan 05, 2005 | 53.00 | 53.00 | 52.45 | 52.65 | 4,820 | -0.60(-1.13%) |
Jan 04, 2005 | 53.55 | 53.95 | 53.25 | 53.25 | 4,420 | -0.75(-1.39%) |
Jan 03, 2005 | 54.45 | 54.65 | 54.00 | 54.00 | 7,360 | -0.25(-0.46%) |
Dec 31, 2004 | 55.25 | 56.00 | 54.10 | 54.25 | 8,360 | -1.25(-2.25%) |
Dec 30, 2004 | 55.75 | 56.00 | 55.50 | 55.50 | 4,040 | -0.35(-0.63%) |
Dec 29, 2004 | 54.40 | 55.90 | 54.40 | 55.85 | 6,040 | +0.95(+1.73%) |
Dec 28, 2004 | 54.50 | 55.05 | 54.50 | 54.90 | 3,800 | +0.15(+0.27%) |
Dec 27, 2004 | 55.50 | 55.50 | 54.50 | 54.75 | 4,120 | -0.55(-0.99%) |
Dec 23, 2004 | 55.00 | 55.50 | 55.00 | 55.30 | 2,320 | +0.00(+0.00%) |
Dec 22, 2004 | 55.00 | 55.30 | 54.70 | 55.30 | 2,460 | +0.00(+0.00%) |
Dec 21, 2004 | 54.50 | 55.50 | 54.00 | 55.30 | 8,020 | +1.00(+1.84%) |
Dec 20, 2004 | 54.50 | 54.50 | 53.60 | 54.30 | 3,520 | +0.00(+0.00%) |
Dec 17, 2004 | 53.50 | 54.30 | 53.10 | 54.30 | 2,820 | +0.80(+1.50%) |
Dec 16, 2004 | 53.00 | 53.50 | 52.80 | 53.50 | 3,540 | +0.10(+0.19%) |
Dec 15, 2004 | 52.50 | 53.45 | 51.85 | 53.40 | 5,520 | +0.70(+1.33%) |
Dec 14, 2004 | 52.75 | 52.90 | 52.35 | 52.70 | 1,940 | -0.30(-0.57%) |
Dec 13, 2004 | 54.15 | 54.15 | 52.00 | 53.00 | 2,000 | -1.00(-1.85%) |
Dec 10, 2004 | 54.45 | 54.45 | 53.75 | 54.00 | 4,460 | -0.45(-0.83%) |
Dec 09, 2004 | 54.35 | 54.50 | 54.20 | 54.45 | 3,080 | +0.05(+0.09%) |
Dec 08, 2004 | 54.25 | 54.45 | 53.50 | 54.40 | 2,280 | -0.10(-0.18%) |
Dec 07, 2004 | 55.40 | 55.45 | 54.50 | 54.50 | 3,740 | -0.75(-1.36%) |
Dec 06, 2004 | 55.30 | 56.35 | 55.15 | 55.25 | 4,200 | +0.20(+0.36%) |
Dec 03, 2004 | 55.00 | 55.20 | 54.90 | 55.05 | 3,340 | +0.05(+0.09%) |
Dec 02, 2004 | 55.10 | 55.50 | 55.00 | 55.00 | 3,620 | -0.10(-0.18%) |
Dec 01, 2004 | 55.65 | 55.65 | 54.95 | 55.10 | 4,660 | -0.65(-1.17%) |
Nov 30, 2004 | 54.50 | 55.95 | 54.50 | 55.75 | 10,500 | +1.30(+2.39%) |
Nov 29, 2004 | 53.65 | 54.65 | 53.65 | 54.45 | 4,220 | +0.80(+1.49%) |
Nov 26, 2004 | 51.95 | 53.65 | 51.95 | 53.65 | 2,440 | +1.90(+3.67%) |
Nov 24, 2004 | 50.50 | 51.75 | 50.25 | 51.75 | 9,040 | +1.25(+2.48%) |
Nov 23, 2004 | 50.20 | 50.50 | 50.05 | 50.50 | 18,680 | +0.25(+0.50%) |
Nov 22, 2004 | 50.00 | 50.25 | 50.00 | 50.25 | 17,640 | +0.15(+0.30%) |
Nov 19, 2004 | 49.80 | 50.35 | 49.80 | 50.10 | 8,160 | +0.05(+0.10%) |
Nov 18, 2004 | 50.90 | 50.90 | 50.00 | 50.05 | 4,680 | -0.60(-1.18%) |
Nov 17, 2004 | 50.25 | 50.80 | 50.10 | 50.65 | 16,780 | +0.55(+1.10%) |
Nov 16, 2004 | 51.20 | 51.20 | 50.10 | 50.10 | 3,820 | -1.10(-2.15%) |
Nov 15, 2004 | 50.50 | 51.25 | 50.50 | 51.20 | 2,720 | +0.95(+1.89%) |
Nov 12, 2004 | 53.00 | 53.05 | 50.25 | 50.25 | 13,900 | -2.95(-5.55%) |
Nov 11, 2004 | 53.60 | 53.60 | 52.85 | 53.20 | 3,420 | -0.50(-0.93%) |
Nov 10, 2004 | 54.00 | 54.00 | 53.30 | 53.70 | 9,300 | -0.05(-0.09%) |
Nov 09, 2004 | 54.05 | 54.05 | 53.50 | 53.75 | 3,060 | -0.50(-0.92%) |
Nov 08, 2004 | 51.65 | 54.70 | 51.65 | 54.25 | 38,540 | +2.60(+5.03%) |
Nov 05, 2004 | 51.75 | 52.10 | 51.35 | 51.65 | 3,040 | -0.15(-0.29%) |
Nov 04, 2004 | 50.75 | 52.35 | 50.60 | 51.80 | 4,700 | +1.10(+2.17%) |
Nov 03, 2004 | 50.25 | 50.75 | 50.15 | 50.70 | 1,980 | +0.30(+0.60%) |
Nov 02, 2004 | 50.65 | 50.65 | 50.10 | 50.40 | 2,580 | -0.35(-0.69%) |