Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 37.89 | 38.18 | 37.71 | 38.13 | 1,541,594 | +0.48(+1.27%) |
Jan 28, 2005 | 37.63 | 37.72 | 37.23 | 37.65 | 1,663,969 | +0.30(+0.81%) |
Jan 27, 2005 | 37.47 | 37.54 | 37.19 | 37.34 | 1,434,978 | -0.16(-0.41%) |
Jan 26, 2005 | 37.44 | 37.73 | 37.27 | 37.50 | 2,112,217 | +0.67(+1.83%) |
Jan 25, 2005 | 36.53 | 37.04 | 36.44 | 36.83 | 1,149,126 | +0.59(+1.63%) |
Jan 24, 2005 | 36.79 | 36.95 | 36.24 | 36.24 | 825,572 | -0.50(-1.37%) |
Jan 21, 2005 | 37.06 | 37.23 | 36.67 | 36.74 | 1,013,462 | -0.39(-1.05%) |
Jan 20, 2005 | 36.99 | 37.34 | 36.66 | 37.13 | 1,193,317 | +0.12(+0.31%) |
Jan 19, 2005 | 37.37 | 37.54 | 36.98 | 37.01 | 952,429 | -0.54(-1.45%) |
Jan 18, 2005 | 37.05 | 37.56 | 36.88 | 37.56 | 1,064,916 | +0.22(+0.59%) |
Jan 14, 2005 | 36.81 | 37.36 | 36.81 | 37.34 | 981,632 | +0.55(+1.50%) |
Jan 13, 2005 | 36.97 | 37.26 | 36.61 | 36.79 | 862,656 | -0.35(-0.94%) |
Jan 12, 2005 | 36.88 | 37.16 | 36.45 | 37.14 | 1,971,763 | +0.47(+1.29%) |
Jan 11, 2005 | 37.34 | 37.38 | 36.66 | 36.66 | 953,819 | -0.67(-1.80%) |
Jan 10, 2005 | 37.18 | 37.62 | 37.03 | 37.34 | 1,386,924 | +0.03(+0.07%) |
Jan 07, 2005 | 37.17 | 37.67 | 37.05 | 37.31 | 1,529,541 | +0.20(+0.54%) |
Jan 06, 2005 | 36.92 | 37.30 | 36.92 | 37.11 | 1,125,640 | +0.23(+0.61%) |
Jan 05, 2005 | 37.24 | 38.09 | 36.84 | 36.88 | 1,945,186 | +0.03(+0.09%) |
Jan 04, 2005 | 37.51 | 37.71 | 36.81 | 36.85 | 2,082,550 | -0.72(-1.91%) |
Jan 03, 2005 | 37.70 | 37.86 | 37.19 | 37.57 | 1,277,837 | +0.05(+0.14%) |
Dec 31, 2004 | 37.73 | 37.82 | 37.47 | 37.52 | 585,920 | -0.18(-0.48%) |
Dec 30, 2004 | 37.93 | 37.96 | 37.60 | 37.70 | 551,308 | -0.26(-0.68%) |
Dec 29, 2004 | 38.01 | 38.02 | 37.78 | 37.96 | 652,979 | -0.06(-0.15%) |
Dec 28, 2004 | 37.80 | 38.02 | 37.73 | 38.02 | 409,464 | +0.38(+1.00%) |
Dec 27, 2004 | 38.15 | 38.15 | 37.38 | 37.64 | 890,777 | -0.34(-0.90%) |
Dec 23, 2004 | 37.93 | 38.18 | 37.76 | 37.98 | 866,055 | -0.12(-0.31%) |
Dec 22, 2004 | 37.99 | 38.30 | 37.86 | 38.10 | 2,295,935 | +0.17(+0.46%) |
Dec 21, 2004 | 37.91 | 37.99 | 37.43 | 37.93 | 1,032,467 | +0.34(+0.90%) |
Dec 20, 2004 | 37.04 | 37.83 | 37.04 | 37.59 | 1,428,798 | +0.57(+1.54%) |
Dec 17, 2004 | 36.89 | 37.09 | 36.71 | 37.02 | 1,991,541 | +0.12(+0.33%) |
Dec 16, 2004 | 37.16 | 37.34 | 36.63 | 36.90 | 2,199,518 | -0.52(-1.40%) |
Dec 15, 2004 | 37.39 | 37.53 | 37.16 | 37.42 | 1,554,727 | +0.03(+0.07%) |
Dec 14, 2004 | 37.38 | 37.54 | 37.21 | 37.39 | 1,172,303 | -0.04(-0.10%) |
Dec 13, 2004 | 37.16 | 37.50 | 37.16 | 37.43 | 984,568 | +0.28(+0.75%) |
Dec 10, 2004 | 37.31 | 37.60 | 37.16 | 37.16 | 907,156 | -0.36(-0.97%) |
Dec 09, 2004 | 36.77 | 37.54 | 36.51 | 37.52 | 1,483,496 | +0.61(+1.65%) |
Dec 08, 2004 | 36.63 | 36.97 | 36.33 | 36.91 | 996,929 | +0.19(+0.51%) |
Dec 07, 2004 | 37.73 | 37.80 | 36.68 | 36.72 | 1,754,051 | -0.85(-2.26%) |
Dec 06, 2004 | 37.54 | 37.83 | 37.38 | 37.57 | 1,353,704 | -0.07(-0.19%) |
Dec 03, 2004 | 37.31 | 37.73 | 37.26 | 37.64 | 1,790,671 | +0.25(+0.68%) |
Dec 02, 2004 | 37.54 | 37.54 | 37.08 | 37.39 | 1,369,310 | -0.16(-0.41%) |
Dec 01, 2004 | 37.21 | 37.63 | 37.03 | 37.54 | 1,008,518 | +0.49(+1.33%) |
Nov 30, 2004 | 36.83 | 37.13 | 36.66 | 37.05 | 1,692,091 | +0.25(+0.69%) |
Nov 29, 2004 | 36.76 | 37.03 | 36.40 | 36.80 | 904,066 | +0.05(+0.12%) |
Nov 26, 2004 | 37.04 | 37.10 | 36.74 | 36.75 | 455,509 | -0.11(-0.30%) |
Nov 24, 2004 | 36.46 | 36.92 | 36.46 | 36.86 | 1,215,722 | +0.57(+1.57%) |
Nov 23, 2004 | 36.09 | 36.56 | 36.01 | 36.29 | 821,709 | +0.21(+0.57%) |
Nov 22, 2004 | 36.11 | 36.24 | 35.85 | 36.09 | 1,970,836 | -0.10(-0.27%) |
Nov 19, 2004 | 36.44 | 36.51 | 35.96 | 36.18 | 945,321 | -0.37(-1.01%) |
Nov 18, 2004 | 36.29 | 36.75 | 36.29 | 36.55 | 1,145,263 | +0.32(+0.89%) |
Nov 17, 2004 | 35.74 | 36.86 | 35.74 | 36.23 | 1,524,288 | +0.49(+1.38%) |
Nov 16, 2004 | 35.87 | 36.07 | 35.67 | 35.74 | 1,040,657 | -0.06(-0.18%) |
Nov 15, 2004 | 35.63 | 35.96 | 35.53 | 35.80 | 874,708 | -0.08(-0.22%) |
Nov 12, 2004 | 35.89 | 35.98 | 35.47 | 35.88 | 1,553,800 | +0.14(+0.40%) |
Nov 11, 2004 | 35.55 | 35.86 | 35.39 | 35.74 | 1,560,753 | +0.14(+0.40%) |
Nov 10, 2004 | 35.32 | 35.87 | 35.23 | 35.60 | 2,129,059 | +0.43(+1.23%) |
Nov 09, 2004 | 34.46 | 35.36 | 34.43 | 35.16 | 1,864,684 | +0.79(+2.30%) |
Nov 08, 2004 | 34.47 | 34.59 | 34.18 | 34.37 | 1,558,590 | -0.24(-0.69%) |
Nov 05, 2004 | 34.85 | 34.95 | 34.26 | 34.61 | 2,883,400 | +0.02(+0.06%) |
Nov 04, 2004 | 34.52 | 34.65 | 34.26 | 34.59 | 2,849,561 | +0.23(+0.66%) |
Nov 03, 2004 | 34.50 | 34.65 | 34.22 | 34.37 | 1,960,638 | +0.51(+1.51%) |
Nov 02, 2004 | 34.17 | 34.44 | 33.79 | 33.85 | 2,111,599 | -0.32(-0.93%) |