Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 38.35 | 38.74 | 38.27 | 38.73 | 1,169,356 | +0.54(+1.40%) |
Jan 28, 2005 | 38.17 | 38.22 | 37.99 | 38.19 | 1,696,291 | +0.09(+0.25%) |
Jan 27, 2005 | 38.32 | 38.43 | 37.93 | 38.10 | 1,585,735 | -0.23(-0.61%) |
Jan 26, 2005 | 38.15 | 38.45 | 38.07 | 38.33 | 4,030,523 | +0.33(+0.86%) |
Jan 25, 2005 | 38.96 | 38.96 | 37.97 | 38.01 | 2,303,305 | -0.89(-2.29%) |
Jan 24, 2005 | 38.96 | 39.10 | 38.71 | 38.90 | 1,687,178 | -0.06(-0.15%) |
Jan 21, 2005 | 39.64 | 39.69 | 38.78 | 38.96 | 1,350,430 | -0.72(-1.82%) |
Jan 20, 2005 | 39.27 | 39.76 | 39.16 | 39.68 | 2,577,156 | +0.15(+0.39%) |
Jan 19, 2005 | 39.93 | 39.93 | 39.51 | 39.52 | 1,570,048 | -0.34(-0.86%) |
Jan 18, 2005 | 39.30 | 39.91 | 39.02 | 39.87 | 1,081,509 | +0.56(+1.43%) |
Jan 14, 2005 | 39.22 | 39.30 | 38.82 | 39.30 | 1,209,545 | +0.25(+0.63%) |
Jan 13, 2005 | 39.66 | 39.67 | 38.91 | 39.06 | 1,392,112 | -0.54(-1.35%) |
Jan 12, 2005 | 39.89 | 39.92 | 39.39 | 39.59 | 1,500,278 | -0.31(-0.79%) |
Jan 11, 2005 | 39.89 | 40.27 | 39.56 | 39.91 | 1,353,567 | -0.01(-0.02%) |
Jan 10, 2005 | 39.59 | 40.11 | 39.46 | 39.91 | 1,746,341 | +0.25(+0.62%) |
Jan 07, 2005 | 39.89 | 39.94 | 39.58 | 39.67 | 1,266,616 | -0.15(-0.37%) |
Jan 06, 2005 | 39.93 | 40.15 | 39.60 | 39.81 | 993,363 | +0.05(+0.13%) |
Jan 05, 2005 | 40.18 | 40.23 | 39.76 | 39.76 | 1,041,320 | -0.42(-1.05%) |
Jan 04, 2005 | 40.56 | 40.60 | 39.97 | 40.18 | 1,146,349 | -0.27(-0.66%) |
Jan 03, 2005 | 41.10 | 41.10 | 40.36 | 40.45 | 1,471,743 | -0.39(-0.97%) |
Dec 31, 2004 | 41.33 | 41.33 | 40.83 | 40.84 | 779,870 | -0.37(-0.89%) |
Dec 30, 2004 | 41.52 | 41.52 | 41.18 | 41.21 | 937,487 | -0.14(-0.34%) |
Dec 29, 2004 | 41.62 | 41.66 | 41.27 | 41.35 | 550,839 | -0.17(-0.42%) |
Dec 28, 2004 | 41.48 | 41.69 | 41.45 | 41.53 | 449,993 | +0.21(+0.52%) |
Dec 27, 2004 | 41.59 | 41.65 | 41.16 | 41.31 | 631,216 | -0.08(-0.19%) |
Dec 23, 2004 | 41.30 | 41.53 | 41.15 | 41.39 | 791,822 | +0.19(+0.45%) |
Dec 22, 2004 | 41.27 | 41.43 | 40.96 | 41.20 | 1,181,458 | +0.19(+0.46%) |
Dec 21, 2004 | 40.37 | 41.06 | 40.05 | 41.02 | 2,010,032 | +1.18(+2.96%) |
Dec 20, 2004 | 39.83 | 39.93 | 39.79 | 39.84 | 1,439,920 | +0.01(+0.03%) |
Dec 17, 2004 | 39.83 | 40.11 | 39.69 | 39.83 | 2,016,755 | -0.21(-0.53%) |
Dec 16, 2004 | 40.45 | 40.45 | 39.84 | 40.04 | 979,020 | -0.39(-0.98%) |
Dec 15, 2004 | 40.52 | 40.52 | 39.97 | 40.44 | 995,902 | -0.02(-0.05%) |
Dec 14, 2004 | 40.28 | 40.60 | 40.28 | 40.46 | 1,071,350 | +0.24(+0.60%) |
Dec 13, 2004 | 39.89 | 40.21 | 39.68 | 40.21 | 1,404,662 | +0.24(+0.60%) |
Dec 10, 2004 | 40.66 | 40.66 | 39.76 | 39.97 | 1,362,830 | -0.01(-0.02%) |
Dec 09, 2004 | 40.24 | 40.25 | 39.72 | 39.98 | 1,675,525 | -0.30(-0.75%) |
Dec 08, 2004 | 40.32 | 40.46 | 40.15 | 40.28 | 1,367,013 | -0.04(-0.10%) |
Dec 07, 2004 | 41.16 | 41.39 | 40.31 | 40.32 | 2,216,055 | -1.14(-2.76%) |
Dec 06, 2004 | 41.63 | 42.07 | 41.39 | 41.47 | 1,075,085 | -0.17(-0.40%) |
Dec 03, 2004 | 42.06 | 42.34 | 41.53 | 41.63 | 1,267,064 | -0.42(-1.00%) |
Dec 02, 2004 | 41.96 | 42.06 | 41.65 | 42.05 | 1,227,324 | +0.09(+0.22%) |
Dec 01, 2004 | 41.33 | 41.96 | 41.26 | 41.96 | 959,001 | +0.80(+1.93%) |
Nov 30, 2004 | 41.47 | 41.47 | 41.01 | 41.16 | 1,306,805 | -0.30(-0.73%) |
Nov 29, 2004 | 41.79 | 41.92 | 41.23 | 41.47 | 1,241,965 | -0.29(-0.69%) |
Nov 26, 2004 | 41.98 | 42.00 | 41.73 | 41.75 | 260,703 | -0.09(-0.22%) |
Nov 24, 2004 | 42.17 | 42.22 | 41.78 | 41.85 | 759,252 | -0.07(-0.16%) |
Nov 23, 2004 | 41.83 | 42.04 | 41.41 | 41.91 | 502,732 | +0.13(+0.30%) |
Nov 22, 2004 | 41.43 | 41.79 | 41.25 | 41.79 | 757,908 | +0.46(+1.12%) |
Nov 19, 2004 | 42.12 | 42.12 | 41.28 | 41.33 | 706,215 | -0.70(-1.66%) |
Nov 18, 2004 | 42.38 | 42.40 | 41.96 | 42.02 | 680,518 | -0.23(-0.54%) |
Nov 17, 2004 | 42.44 | 42.70 | 42.16 | 42.25 | 932,407 | +0.08(+0.19%) |
Nov 16, 2004 | 42.37 | 42.40 | 42.12 | 42.17 | 921,053 | -0.26(-0.62%) |
Nov 15, 2004 | 42.24 | 42.64 | 42.24 | 42.43 | 1,100,333 | -0.05(-0.11%) |
Nov 12, 2004 | 41.91 | 42.49 | 41.63 | 42.48 | 976,480 | +0.74(+1.76%) |
Nov 11, 2004 | 41.93 | 42.03 | 41.56 | 41.74 | 1,544,202 | +0.04(+0.10%) |
Nov 10, 2004 | 42.13 | 42.42 | 41.70 | 41.70 | 1,462,032 | -0.26(-0.62%) |
Nov 09, 2004 | 41.89 | 42.47 | 41.89 | 41.96 | 933,603 | +0.01(+0.02%) |
Nov 08, 2004 | 41.65 | 42.09 | 41.58 | 41.95 | 1,627,119 | +0.31(+0.74%) |
Nov 05, 2004 | 41.97 | 42.64 | 41.63 | 41.65 | 1,880,054 | -0.02(-0.05%) |
Nov 04, 2004 | 40.76 | 41.67 | 40.59 | 41.67 | 1,338,029 | +1.04(+2.55%) |
Nov 03, 2004 | 40.36 | 41.03 | 40.36 | 40.63 | 2,104,902 | +0.64(+1.59%) |
Nov 02, 2004 | 40.96 | 41.19 | 39.99 | 39.99 | 4,451,982 | -0.99(-2.42%) |