Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 39.57 | 40.16 | 39.34 | 39.91 | 719,323 | +0.70(+1.78%) |
Jan 28, 2005 | 39.41 | 39.52 | 38.98 | 39.22 | 304,699 | -0.17(-0.43%) |
Jan 27, 2005 | 39.07 | 39.62 | 38.86 | 39.38 | 284,584 | +0.26(+0.67%) |
Jan 26, 2005 | 38.50 | 39.27 | 38.37 | 39.12 | 619,598 | +0.61(+1.59%) |
Jan 25, 2005 | 38.93 | 39.14 | 38.48 | 38.51 | 735,614 | -0.40(-1.02%) |
Jan 24, 2005 | 39.29 | 39.31 | 38.76 | 38.90 | 1,320,082 | -0.61(-1.54%) |
Jan 21, 2005 | 39.92 | 39.94 | 39.42 | 39.51 | 367,452 | -0.30(-0.76%) |
Jan 20, 2005 | 40.00 | 40.25 | 39.58 | 39.82 | 648,213 | -0.18(-0.46%) |
Jan 19, 2005 | 40.87 | 40.90 | 39.71 | 40.00 | 1,346,996 | -0.77(-1.89%) |
Jan 18, 2005 | 39.35 | 41.02 | 39.25 | 40.77 | 1,480,010 | +1.28(+3.24%) |
Jan 14, 2005 | 39.18 | 39.74 | 39.00 | 39.49 | 610,816 | +0.31(+0.79%) |
Jan 13, 2005 | 39.16 | 39.45 | 38.98 | 39.18 | 564,636 | +0.37(+0.96%) |
Jan 12, 2005 | 38.88 | 39.04 | 38.55 | 38.81 | 1,040,455 | -0.11(-0.27%) |
Jan 11, 2005 | 39.39 | 39.53 | 38.72 | 38.91 | 868,203 | -0.66(-1.66%) |
Jan 10, 2005 | 39.36 | 39.74 | 39.09 | 39.57 | 687,876 | +0.21(+0.54%) |
Jan 07, 2005 | 38.47 | 39.66 | 38.20 | 39.36 | 1,390,343 | +1.20(+3.15%) |
Jan 06, 2005 | 37.84 | 38.62 | 37.71 | 38.16 | 1,117,940 | +0.08(+0.20%) |
Jan 05, 2005 | 38.97 | 38.98 | 37.77 | 38.08 | 2,338,581 | -0.98(-2.51%) |
Jan 04, 2005 | 40.22 | 40.34 | 38.54 | 39.06 | 1,648,580 | -1.16(-2.90%) |
Jan 03, 2005 | 40.25 | 40.37 | 39.77 | 40.22 | 1,182,677 | -0.02(-0.05%) |
Dec 31, 2004 | 40.27 | 40.52 | 40.23 | 40.25 | 207,524 | -0.05(-0.12%) |
Dec 30, 2004 | 40.24 | 40.56 | 39.99 | 40.30 | 366,178 | +0.06(+0.14%) |
Dec 29, 2004 | 40.05 | 40.24 | 39.75 | 40.24 | 706,716 | +0.23(+0.56%) |
Dec 28, 2004 | 39.77 | 40.01 | 39.72 | 40.01 | 1,125,448 | -0.03(-0.07%) |
Dec 27, 2004 | 40.20 | 40.22 | 39.95 | 40.04 | 734,764 | -0.02(-0.05%) |
Dec 23, 2004 | 39.81 | 40.10 | 39.71 | 40.06 | 728,389 | +0.25(+0.64%) |
Dec 22, 2004 | 39.63 | 40.22 | 39.39 | 39.81 | 902,483 | +0.16(+0.41%) |
Dec 21, 2004 | 39.46 | 39.73 | 39.20 | 39.65 | 1,033,797 | +0.48(+1.23%) |
Dec 20, 2004 | 38.98 | 39.46 | 38.69 | 39.17 | 838,455 | +0.26(+0.67%) |
Dec 17, 2004 | 38.83 | 38.93 | 38.40 | 38.90 | 727,256 | +0.08(+0.20%) |
Dec 16, 2004 | 38.55 | 38.90 | 38.42 | 38.83 | 951,212 | +0.10(+0.26%) |
Dec 15, 2004 | 38.39 | 38.76 | 38.21 | 38.73 | 811,824 | +0.39(+1.01%) |
Dec 14, 2004 | 38.58 | 38.58 | 38.23 | 38.34 | 1,020,765 | -0.18(-0.46%) |
Dec 13, 2004 | 38.83 | 38.83 | 37.86 | 38.52 | 1,115,674 | +0.72(+1.90%) |
Dec 10, 2004 | 38.16 | 38.19 | 37.80 | 37.80 | 549,196 | -0.35(-0.91%) |
Dec 09, 2004 | 37.66 | 38.15 | 37.35 | 38.14 | 486,018 | +0.48(+1.27%) |
Dec 08, 2004 | 37.27 | 37.75 | 36.91 | 37.66 | 563,078 | +0.52(+1.39%) |
Dec 07, 2004 | 37.76 | 37.93 | 36.96 | 37.15 | 730,656 | -0.61(-1.63%) |
Dec 06, 2004 | 37.84 | 37.92 | 37.27 | 37.76 | 883,643 | +0.14(+0.38%) |
Dec 03, 2004 | 37.77 | 38.11 | 37.46 | 37.62 | 553,587 | +0.01(+0.02%) |
Dec 02, 2004 | 37.98 | 38.47 | 37.61 | 37.61 | 983,651 | -0.47(-1.24%) |
Dec 01, 2004 | 37.25 | 38.21 | 37.12 | 38.09 | 1,599,284 | +0.87(+2.33%) |
Nov 30, 2004 | 36.87 | 37.23 | 36.52 | 37.22 | 1,339,630 | +0.38(+1.03%) |
Nov 29, 2004 | 37.20 | 37.37 | 36.57 | 36.84 | 871,461 | -0.23(-0.63%) |
Nov 26, 2004 | 36.94 | 37.07 | 36.67 | 37.07 | 333,597 | +0.16(+0.42%) |
Nov 24, 2004 | 36.43 | 37.15 | 36.20 | 36.91 | 1,547,013 | +0.91(+2.53%) |
Nov 23, 2004 | 35.16 | 36.26 | 34.80 | 36.00 | 2,214,633 | +1.37(+3.95%) |
Nov 22, 2004 | 34.34 | 34.70 | 34.10 | 34.63 | 577,243 | +0.32(+0.95%) |
Nov 19, 2004 | 34.02 | 34.48 | 33.45 | 34.31 | 798,083 | +0.15(+0.43%) |
Nov 18, 2004 | 34.49 | 34.57 | 33.91 | 34.16 | 579,652 | -0.32(-0.94%) |
Nov 17, 2004 | 34.52 | 34.91 | 34.36 | 34.49 | 494,942 | +0.03(+0.08%) |
Nov 16, 2004 | 34.40 | 35.04 | 34.39 | 34.46 | 634,472 | -0.12(-0.35%) |
Nov 15, 2004 | 34.13 | 34.71 | 33.81 | 34.58 | 1,248,263 | +0.44(+1.30%) |
Nov 12, 2004 | 34.27 | 34.66 | 33.83 | 34.13 | 1,024,873 | -0.41(-1.19%) |
Nov 11, 2004 | 35.01 | 35.12 | 34.10 | 34.54 | 1,058,729 | -0.46(-1.31%) |
Nov 10, 2004 | 34.45 | 35.24 | 34.45 | 35.00 | 732,356 | +0.57(+1.66%) |
Nov 09, 2004 | 34.59 | 34.84 | 34.37 | 34.43 | 715,074 | -0.23(-0.67%) |
Nov 08, 2004 | 34.68 | 34.93 | 34.54 | 34.66 | 854,604 | -0.17(-0.49%) |
Nov 05, 2004 | 35.30 | 35.34 | 34.63 | 34.83 | 1,152,363 | -0.30(-0.84%) |
Nov 04, 2004 | 34.59 | 35.13 | 34.24 | 35.13 | 1,178,002 | +0.54(+1.55%) |
Nov 03, 2004 | 34.49 | 34.70 | 34.26 | 34.59 | 1,149,671 | +0.11(+0.31%) |
Nov 02, 2004 | 34.32 | 34.52 | 33.94 | 34.49 | 1,300,675 | +0.19(+0.56%) |