Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 40.97 | 42.03 | 40.97 | 42.03 | 772,700 | +1.02(+2.49%) |
Jan 28, 2005 | 41.63 | 41.67 | 40.56 | 41.01 | 569,545 | -0.62(-1.49%) |
Jan 27, 2005 | 41.35 | 42.26 | 41.11 | 41.63 | 818,637 | +0.42(+1.02%) |
Jan 26, 2005 | 41.42 | 41.42 | 40.59 | 41.21 | 370,885 | +0.10(+0.24%) |
Jan 25, 2005 | 41.54 | 41.73 | 40.81 | 41.11 | 456,706 | -0.35(-0.84%) |
Jan 24, 2005 | 42.49 | 42.60 | 41.35 | 41.46 | 508,940 | -1.18(-2.77%) |
Jan 21, 2005 | 42.07 | 42.82 | 42.00 | 42.64 | 758,011 | +0.64(+1.52%) |
Jan 20, 2005 | 42.12 | 42.47 | 41.95 | 42.00 | 401,013 | -0.23(-0.54%) |
Jan 19, 2005 | 43.32 | 43.32 | 42.09 | 42.23 | 802,408 | -0.96(-2.22%) |
Jan 18, 2005 | 42.55 | 43.25 | 42.40 | 43.19 | 397,789 | +0.39(+0.91%) |
Jan 14, 2005 | 42.50 | 42.86 | 42.30 | 42.80 | 584,619 | +0.27(+0.63%) |
Jan 13, 2005 | 42.60 | 42.88 | 42.15 | 42.53 | 765,407 | +0.07(+0.16%) |
Jan 12, 2005 | 42.55 | 42.76 | 41.76 | 42.46 | 477,170 | +0.04(+0.09%) |
Jan 11, 2005 | 42.38 | 42.73 | 41.82 | 42.42 | 569,018 | -0.09(-0.21%) |
Jan 10, 2005 | 41.53 | 42.91 | 41.32 | 42.51 | 621,171 | +0.96(+2.31%) |
Jan 07, 2005 | 42.32 | 42.86 | 41.53 | 41.55 | 721,071 | -0.78(-1.84%) |
Jan 06, 2005 | 42.78 | 42.80 | 41.63 | 42.33 | 738,149 | -0.52(-1.21%) |
Jan 05, 2005 | 42.45 | 43.16 | 41.96 | 42.85 | 788,193 | +0.39(+0.92%) |
Jan 04, 2005 | 43.99 | 44.40 | 42.02 | 42.46 | 1,155,457 | -2.23(-4.99%) |
Jan 03, 2005 | 45.41 | 45.69 | 44.45 | 44.69 | 771,828 | -0.71(-1.56%) |
Dec 31, 2004 | 45.05 | 45.70 | 45.00 | 45.40 | 337,100 | +0.23(+0.51%) |
Dec 30, 2004 | 44.61 | 45.28 | 44.30 | 45.17 | 394,000 | +0.61(+1.37%) |
Dec 29, 2004 | 44.98 | 45.03 | 44.28 | 44.56 | 460,100 | -0.51(-1.13%) |
Dec 28, 2004 | 44.30 | 45.18 | 44.30 | 45.07 | 381,400 | +0.62(+1.39%) |
Dec 27, 2004 | 44.65 | 45.06 | 44.29 | 44.45 | 350,500 | -0.69(-1.53%) |
Dec 23, 2004 | 45.50 | 45.75 | 44.85 | 45.14 | 387,700 | -0.45(-0.99%) |
Dec 22, 2004 | 45.04 | 45.74 | 44.94 | 45.59 | 474,000 | +0.36(+0.80%) |
Dec 21, 2004 | 44.17 | 45.49 | 44.17 | 45.23 | 652,400 | +0.76(+1.71%) |
Dec 20, 2004 | 43.96 | 44.60 | 43.96 | 44.47 | 579,900 | +0.43(+0.98%) |
Dec 17, 2004 | 44.19 | 44.84 | 44.04 | 44.04 | 586,300 | -0.57(-1.28%) |
Dec 16, 2004 | 44.76 | 45.09 | 44.61 | 44.61 | 591,000 | -0.39(-0.87%) |
Dec 15, 2004 | 44.53 | 45.00 | 44.31 | 45.00 | 441,200 | +0.41(+0.92%) |
Dec 14, 2004 | 43.12 | 45.05 | 42.99 | 44.59 | 990,800 | +0.51(+1.16%) |
Dec 13, 2004 | 44.08 | 44.46 | 43.46 | 44.08 | 856,600 | +0.10(+0.23%) |
Dec 10, 2004 | 44.55 | 44.85 | 43.92 | 43.98 | 650,500 | -1.07(-2.38%) |
Dec 09, 2004 | 45.01 | 45.92 | 44.44 | 45.05 | 824,800 | -0.58(-1.27%) |
Dec 08, 2004 | 45.28 | 45.89 | 45.10 | 45.63 | 677,600 | +0.24(+0.53%) |
Dec 07, 2004 | 45.41 | 45.90 | 45.36 | 45.39 | 461,800 | -0.18(-0.39%) |
Dec 06, 2004 | 45.08 | 45.76 | 44.48 | 45.57 | 559,200 | +0.25(+0.55%) |
Dec 03, 2004 | 45.53 | 45.97 | 45.16 | 45.32 | 650,100 | -0.35(-0.77%) |
Dec 02, 2004 | 45.23 | 46.00 | 44.87 | 45.67 | 577,700 | +0.22(+0.49%) |
Dec 01, 2004 | 45.50 | 45.75 | 45.10 | 45.45 | 645,900 | +0.06(+0.12%) |
Nov 30, 2004 | 44.91 | 45.39 | 44.82 | 45.39 | 1,214,900 | +0.21(+0.46%) |
Nov 29, 2004 | 45.10 | 45.74 | 45.04 | 45.18 | 552,700 | -0.03(-0.07%) |
Nov 26, 2004 | 45.11 | 45.83 | 44.80 | 45.21 | 398,000 | -0.04(-0.09%) |
Nov 24, 2004 | 43.17 | 45.75 | 42.97 | 45.25 | 2,830,900 | +2.34(+5.45%) |
Nov 23, 2004 | 42.62 | 44.05 | 42.51 | 42.91 | 1,297,900 | +0.22(+0.52%) |
Nov 22, 2004 | 41.76 | 42.82 | 41.65 | 42.69 | 302,700 | +0.79(+1.89%) |
Nov 19, 2004 | 43.39 | 43.71 | 41.75 | 41.90 | 701,800 | -1.21(-2.81%) |
Nov 18, 2004 | 43.35 | 43.50 | 42.95 | 43.11 | 418,800 | -0.09(-0.21%) |
Nov 17, 2004 | 42.50 | 43.45 | 42.50 | 43.20 | 705,400 | +0.95(+2.25%) |
Nov 16, 2004 | 42.83 | 42.83 | 42.11 | 42.25 | 267,600 | -0.41(-0.96%) |
Nov 15, 2004 | 43.26 | 43.38 | 42.66 | 42.66 | 411,100 | -0.53(-1.23%) |
Nov 12, 2004 | 41.20 | 43.20 | 41.03 | 43.19 | 736,200 | +2.14(+5.21%) |
Nov 11, 2004 | 40.54 | 41.24 | 40.53 | 41.05 | 276,900 | +0.34(+0.84%) |
Nov 10, 2004 | 40.35 | 41.23 | 40.18 | 40.71 | 397,400 | +0.27(+0.67%) |
Nov 09, 2004 | 40.72 | 40.74 | 40.23 | 40.44 | 334,100 | -0.28(-0.69%) |
Nov 08, 2004 | 40.72 | 40.98 | 40.53 | 40.72 | 421,300 | -0.06(-0.15%) |
Nov 05, 2004 | 40.96 | 41.62 | 40.69 | 40.78 | 637,600 | +0.21(+0.52%) |
Nov 04, 2004 | 40.47 | 40.67 | 39.90 | 40.57 | 515,800 | -0.06(-0.15%) |
Nov 03, 2004 | 40.78 | 40.97 | 40.35 | 40.63 | 526,200 | +0.28(+0.69%) |
Nov 02, 2004 | 40.16 | 40.74 | 40.10 | 40.35 | 333,000 | -0.13(-0.32%) |