Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 50.13 | 50.73 | 50.06 | 50.58 | 1,865,817 | +0.87(+1.75%) |
Jan 28, 2005 | 50.39 | 50.63 | 49.59 | 49.71 | 1,817,655 | -0.68(-1.36%) |
Jan 27, 2005 | 51.04 | 51.92 | 50.09 | 50.39 | 4,460,587 | -0.83(-1.63%) |
Jan 26, 2005 | 50.08 | 51.22 | 49.95 | 51.22 | 1,545,978 | +1.15(+2.30%) |
Jan 25, 2005 | 49.65 | 50.39 | 49.65 | 50.07 | 1,492,893 | +0.42(+0.85%) |
Jan 24, 2005 | 50.25 | 50.66 | 49.59 | 49.65 | 2,153,061 | -0.20(-0.39%) |
Jan 21, 2005 | 50.36 | 50.46 | 49.80 | 49.85 | 1,233,456 | -0.47(-0.94%) |
Jan 20, 2005 | 51.07 | 51.07 | 49.81 | 50.32 | 2,269,342 | -0.90(-1.76%) |
Jan 19, 2005 | 51.67 | 52.04 | 51.22 | 51.22 | 1,452,048 | -0.29(-0.55%) |
Jan 18, 2005 | 50.45 | 51.64 | 50.45 | 51.51 | 1,776,145 | +0.58(+1.14%) |
Jan 14, 2005 | 49.91 | 51.04 | 49.85 | 50.93 | 1,271,773 | +0.98(+1.96%) |
Jan 13, 2005 | 50.15 | 50.58 | 49.91 | 49.95 | 1,432,225 | -0.25(-0.49%) |
Jan 12, 2005 | 50.25 | 50.34 | 49.86 | 50.20 | 1,680,353 | -0.05(-0.09%) |
Jan 11, 2005 | 50.58 | 50.92 | 50.19 | 50.25 | 1,832,423 | -0.67(-1.31%) |
Jan 10, 2005 | 50.66 | 51.21 | 50.59 | 50.92 | 979,607 | +0.18(+0.36%) |
Jan 07, 2005 | 51.07 | 51.28 | 50.54 | 50.73 | 1,436,216 | -0.39(-0.76%) |
Jan 06, 2005 | 50.92 | 51.37 | 50.75 | 51.13 | 1,104,536 | +0.20(+0.40%) |
Jan 05, 2005 | 51.14 | 51.42 | 50.84 | 50.92 | 2,087,203 | -0.22(-0.43%) |
Jan 04, 2005 | 51.64 | 51.91 | 50.86 | 51.14 | 1,724,657 | -0.57(-1.10%) |
Jan 03, 2005 | 51.94 | 52.41 | 51.70 | 51.71 | 1,832,024 | -0.38(-0.74%) |
Dec 31, 2004 | 51.79 | 52.29 | 51.67 | 52.10 | 740,526 | +0.23(+0.45%) |
Dec 30, 2004 | 51.96 | 51.96 | 51.67 | 51.86 | 547,212 | -0.02(-0.04%) |
Dec 29, 2004 | 51.61 | 51.95 | 51.45 | 51.88 | 1,152,033 | +0.21(+0.41%) |
Dec 28, 2004 | 50.98 | 51.82 | 50.98 | 51.67 | 936,634 | +0.60(+1.18%) |
Dec 27, 2004 | 51.60 | 51.73 | 51.04 | 51.07 | 887,806 | -0.52(-1.01%) |
Dec 23, 2004 | 51.37 | 51.84 | 51.23 | 51.59 | 952,865 | +0.22(+0.42%) |
Dec 22, 2004 | 51.31 | 51.58 | 50.89 | 51.37 | 1,938,593 | +0.07(+0.13%) |
Dec 21, 2004 | 50.96 | 51.31 | 50.50 | 51.31 | 1,112,785 | +0.87(+1.73%) |
Dec 20, 2004 | 50.95 | 51.02 | 50.30 | 50.43 | 1,192,079 | -0.08(-0.15%) |
Dec 17, 2004 | 50.50 | 50.71 | 50.22 | 50.51 | 2,098,379 | +0.01(+0.01%) |
Dec 16, 2004 | 50.21 | 50.67 | 49.77 | 50.50 | 1,366,368 | +0.29(+0.58%) |
Dec 15, 2004 | 50.33 | 50.52 | 49.31 | 50.21 | 1,473,868 | -0.11(-0.22%) |
Dec 14, 2004 | 49.46 | 50.45 | 49.30 | 50.32 | 1,802,089 | +0.56(+1.12%) |
Dec 13, 2004 | 49.61 | 49.92 | 49.46 | 49.77 | 1,636,448 | +0.38(+0.76%) |
Dec 10, 2004 | 49.46 | 49.80 | 49.00 | 49.39 | 1,592,810 | -0.19(-0.38%) |
Dec 09, 2004 | 48.82 | 49.60 | 48.71 | 49.58 | 1,456,439 | +0.53(+1.09%) |
Dec 08, 2004 | 49.08 | 49.32 | 48.80 | 49.04 | 920,003 | +0.10(+0.20%) |
Dec 07, 2004 | 49.16 | 49.23 | 48.74 | 48.95 | 1,782,797 | -0.35(-0.70%) |
Dec 06, 2004 | 49.16 | 49.44 | 48.67 | 49.29 | 1,496,485 | +0.02(+0.05%) |
Dec 03, 2004 | 49.57 | 49.85 | 49.12 | 49.27 | 1,385,925 | -0.11(-0.23%) |
Dec 02, 2004 | 49.49 | 49.86 | 48.98 | 49.38 | 1,069,678 | -0.11(-0.23%) |
Dec 01, 2004 | 48.44 | 49.61 | 48.10 | 49.49 | 2,018,020 | +1.39(+2.89%) |
Nov 30, 2004 | 48.47 | 48.55 | 47.97 | 48.10 | 1,613,432 | -0.38(-0.79%) |
Nov 29, 2004 | 48.64 | 48.81 | 48.14 | 48.49 | 2,030,793 | -0.14(-0.29%) |
Nov 26, 2004 | 48.40 | 48.74 | 48.30 | 48.63 | 653,249 | +0.44(+0.90%) |
Nov 24, 2004 | 48.10 | 48.33 | 47.90 | 48.19 | 1,346,411 | +0.47(+0.98%) |
Nov 23, 2004 | 48.36 | 48.47 | 47.58 | 47.73 | 2,039,707 | -0.53(-1.09%) |
Nov 22, 2004 | 48.03 | 48.46 | 47.69 | 48.25 | 1,764,171 | +0.41(+0.86%) |
Nov 19, 2004 | 47.51 | 48.10 | 47.47 | 47.84 | 2,611,532 | +0.34(+0.71%) |
Nov 18, 2004 | 47.39 | 47.66 | 46.95 | 47.50 | 1,038,280 | +0.19(+0.40%) |
Nov 17, 2004 | 47.31 | 47.71 | 47.20 | 47.31 | 1,528,416 | +0.11(+0.24%) |
Nov 16, 2004 | 47.41 | 47.54 | 47.06 | 47.20 | 1,584,029 | -0.20(-0.43%) |
Nov 15, 2004 | 46.77 | 47.63 | 45.92 | 47.41 | 2,338,791 | +0.80(+1.73%) |
Nov 12, 2004 | 48.31 | 48.32 | 46.10 | 46.60 | 4,877,948 | -1.71(-3.53%) |
Nov 11, 2004 | 47.95 | 48.45 | 47.77 | 48.31 | 1,405,749 | +0.62(+1.31%) |
Nov 10, 2004 | 47.65 | 48.28 | 47.55 | 47.68 | 3,138,921 | +0.32(+0.67%) |
Nov 09, 2004 | 47.37 | 47.65 | 47.24 | 47.37 | 2,103,169 | +0.46(+0.98%) |
Nov 08, 2004 | 46.41 | 47.16 | 46.41 | 46.91 | 1,575,780 | +0.50(+1.09%) |
Nov 05, 2004 | 46.74 | 47.07 | 45.55 | 46.41 | 3,165,264 | +1.00(+2.20%) |
Nov 04, 2004 | 44.87 | 45.71 | 44.86 | 45.41 | 2,022,943 | +0.61(+1.36%) |
Nov 03, 2004 | 45.29 | 45.84 | 44.74 | 44.80 | 2,121,795 | +0.36(+0.81%) |
Nov 02, 2004 | 44.32 | 44.82 | 44.26 | 44.44 | 1,800,359 | -0.02(-0.03%) |