Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 42.77 | 42.77 | 42.53 | 42.59 | 28,876 | +0.44(+1.06%) |
Jan 28, 2005 | 42.43 | 42.43 | 42.08 | 42.14 | 5,611 | -0.22(-0.52%) |
Jan 27, 2005 | 42.24 | 42.40 | 42.21 | 42.37 | 7,482 | +0.01(+0.02%) |
Jan 26, 2005 | 42.26 | 42.40 | 42.20 | 42.36 | 16,600 | +0.33(+0.79%) |
Jan 25, 2005 | 42.20 | 42.28 | 42.02 | 42.03 | 20,692 | +0.11(+0.27%) |
Jan 24, 2005 | 42.30 | 42.30 | 41.88 | 41.91 | 44,307 | -0.21(-0.51%) |
Jan 21, 2005 | 42.54 | 42.54 | 42.13 | 42.13 | 26,888 | -0.30(-0.71%) |
Jan 20, 2005 | 42.60 | 42.67 | 42.38 | 42.43 | 10,521 | -0.35(-0.82%) |
Jan 19, 2005 | 43.24 | 43.24 | 42.78 | 42.78 | 9,001 | -0.37(-0.85%) |
Jan 18, 2005 | 42.74 | 43.15 | 42.69 | 43.15 | 7,832 | +0.27(+0.62%) |
Jan 14, 2005 | 42.80 | 42.88 | 42.68 | 42.88 | 14,847 | +0.33(+0.78%) |
Jan 13, 2005 | 42.97 | 42.97 | 42.55 | 42.55 | 29,460 | -0.49(-1.13%) |
Jan 12, 2005 | 42.90 | 43.03 | 42.60 | 43.03 | 13,678 | +0.15(+0.36%) |
Jan 11, 2005 | 42.94 | 42.94 | 42.67 | 42.88 | 15,431 | -0.15(-0.34%) |
Jan 10, 2005 | 42.97 | 43.26 | 42.97 | 43.03 | 8,884 | +0.18(+0.42%) |
Jan 07, 2005 | 42.99 | 43.08 | 42.73 | 42.85 | 366,504 | -0.10(-0.24%) |
Jan 06, 2005 | 42.92 | 42.97 | 42.78 | 42.95 | 26,654 | -0.01(-0.02%) |
Jan 05, 2005 | 42.99 | 43.00 | 42.77 | 42.96 | 10,404 | -0.17(-0.40%) |
Jan 04, 2005 | 43.69 | 43.69 | 42.77 | 43.13 | 49,685 | -0.38(-0.88%) |
Jan 03, 2005 | 44.18 | 44.18 | 43.50 | 43.51 | 18,938 | -0.45(-1.03%) |
Dec 31, 2004 | 44.05 | 44.12 | 43.97 | 43.97 | 6,429 | -0.09(-0.19%) |
Dec 30, 2004 | 44.05 | 44.09 | 44.00 | 44.05 | 5,027 | +0.09(+0.21%) |
Dec 29, 2004 | 43.95 | 44.02 | 43.86 | 43.96 | 12,041 | +0.08(+0.18%) |
Dec 28, 2004 | 43.69 | 43.88 | 43.65 | 43.88 | 14,847 | +0.26(+0.59%) |
Dec 27, 2004 | 44.27 | 44.61 | 43.62 | 43.62 | 22,329 | -0.43(-0.97%) |
Dec 23, 2004 | 44.14 | 44.16 | 44.03 | 44.05 | 16,717 | +0.04(+0.10%) |
Dec 22, 2004 | 43.86 | 44.02 | 43.78 | 44.01 | 23,498 | +0.24(+0.55%) |
Dec 21, 2004 | 43.65 | 43.81 | 43.55 | 43.77 | 20,809 | +0.37(+0.85%) |
Dec 20, 2004 | 43.62 | 43.83 | 43.34 | 43.40 | 16,717 | -0.15(-0.33%) |
Dec 17, 2004 | 43.71 | 43.71 | 43.55 | 43.55 | 9,118 | -0.35(-0.80%) |
Dec 16, 2004 | 43.97 | 44.07 | 43.74 | 43.90 | 125,324 | -0.09(-0.21%) |
Dec 15, 2004 | 44.02 | 44.02 | 43.78 | 43.99 | 10,170 | +0.10(+0.23%) |
Dec 14, 2004 | 43.69 | 43.98 | 43.69 | 43.89 | 186,233 | +0.32(+0.75%) |
Dec 13, 2004 | 43.72 | 43.72 | 43.44 | 43.56 | 3,857 | +0.22(+0.50%) |
Dec 10, 2004 | 43.50 | 43.50 | 43.29 | 43.35 | 16,951 | -0.12(-0.28%) |
Dec 09, 2004 | 43.11 | 43.52 | 42.95 | 43.47 | 2,922 | +0.26(+0.59%) |
Dec 08, 2004 | 43.07 | 43.21 | 43.04 | 43.21 | 3,974 | +0.23(+0.54%) |
Dec 07, 2004 | 43.50 | 43.56 | 42.98 | 42.98 | 18,705 | -0.43(-0.99%) |
Dec 06, 2004 | 43.28 | 43.43 | 43.26 | 43.41 | 5,143 | -0.15(-0.35%) |
Dec 03, 2004 | 43.53 | 43.78 | 43.47 | 43.56 | 6,780 | +0.09(+0.21%) |
Dec 02, 2004 | 43.34 | 43.60 | 43.34 | 43.47 | 3,624 | +0.16(+0.38%) |
Dec 01, 2004 | 42.91 | 43.31 | 42.91 | 43.31 | 7,482 | +0.53(+1.24%) |
Nov 30, 2004 | 42.95 | 42.95 | 42.78 | 42.78 | 2,338 | -0.21(-0.48%) |
Nov 29, 2004 | 43.16 | 43.16 | 42.72 | 42.98 | 28,291 | -0.09(-0.20%) |
Nov 26, 2004 | 43.09 | 43.10 | 43.07 | 43.07 | 2,104 | +0.10(+0.24%) |
Nov 24, 2004 | 42.86 | 42.97 | 42.81 | 42.97 | 2,221 | +0.22(+0.52%) |
Nov 23, 2004 | 42.84 | 42.89 | 42.64 | 42.74 | 4,676 | -0.04(-0.10%) |
Nov 22, 2004 | 42.54 | 42.84 | 42.43 | 42.79 | 11,456 | +0.25(+0.58%) |
Nov 19, 2004 | 43.15 | 43.15 | 42.54 | 42.54 | 186,700 | -0.64(-1.49%) |
Nov 18, 2004 | 43.07 | 43.18 | 43.01 | 43.18 | 6,429 | +0.14(+0.32%) |
Nov 17, 2004 | 42.98 | 43.33 | 42.97 | 43.04 | 6,312 | +0.20(+0.46%) |
Nov 16, 2004 | 42.98 | 42.98 | 42.80 | 42.85 | 110,828 | -0.23(-0.54%) |
Nov 15, 2004 | 42.97 | 43.18 | 42.97 | 43.08 | 121,700 | +0.09(+0.22%) |
Nov 12, 2004 | 42.53 | 42.98 | 42.53 | 42.98 | 5,728 | +0.37(+0.86%) |
Nov 11, 2004 | 42.33 | 42.62 | 42.28 | 42.62 | 6,079 | +0.39(+0.93%) |
Nov 10, 2004 | 42.22 | 42.37 | 42.18 | 42.22 | 9,352 | -0.20(-0.46%) |
Nov 09, 2004 | 42.26 | 42.42 | 42.22 | 42.42 | 2,805 | +0.10(+0.24%) |
Nov 08, 2004 | 42.31 | 42.32 | 42.17 | 42.32 | 30,162 | +0.01(+0.02%) |
Nov 05, 2004 | 42.28 | 42.46 | 42.15 | 42.31 | 17,886 | +0.26(+0.61%) |
Nov 04, 2004 | 41.65 | 42.05 | 41.49 | 42.05 | 10,989 | +0.55(+1.32%) |
Nov 03, 2004 | 41.96 | 42.00 | 41.45 | 41.50 | 125,441 | +0.46(+1.13%) |
Nov 02, 2004 | 41.21 | 41.49 | 41.04 | 41.04 | 12,041 | -0.02(-0.04%) |