Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 37.15 | 37.73 | 37.10 | 37.73 | 1,277,600 | +0.83(+2.25%) |
Jan 28, 2005 | 36.60 | 37.00 | 36.42 | 36.90 | 2,266,600 | +0.30(+0.82%) |
Jan 27, 2005 | 37.50 | 38.30 | 35.75 | 36.60 | 5,520,000 | -3.32(-8.32%) |
Jan 26, 2005 | 38.96 | 40.24 | 38.72 | 39.92 | 1,149,800 | +1.21(+3.13%) |
Jan 25, 2005 | 39.20 | 39.72 | 38.57 | 38.71 | 810,500 | -0.39(-1.00%) |
Jan 24, 2005 | 39.04 | 39.33 | 38.97 | 39.10 | 970,600 | +0.14(+0.36%) |
Jan 21, 2005 | 39.00 | 39.50 | 38.73 | 38.96 | 615,500 | -0.04(-0.10%) |
Jan 20, 2005 | 39.20 | 39.38 | 38.81 | 39.00 | 699,300 | -0.40(-1.02%) |
Jan 19, 2005 | 40.06 | 40.06 | 38.95 | 39.40 | 894,300 | -0.58(-1.45%) |
Jan 18, 2005 | 39.50 | 40.26 | 39.46 | 39.98 | 624,100 | +0.26(+0.65%) |
Jan 14, 2005 | 39.10 | 39.82 | 38.81 | 39.72 | 645,100 | +0.68(+1.74%) |
Jan 13, 2005 | 39.90 | 40.03 | 38.67 | 39.04 | 702,700 | -0.88(-2.20%) |
Jan 12, 2005 | 40.25 | 40.30 | 39.30 | 39.92 | 881,300 | -0.44(-1.09%) |
Jan 11, 2005 | 40.24 | 40.50 | 39.65 | 40.36 | 794,700 | -0.21(-0.52%) |
Jan 10, 2005 | 40.44 | 41.13 | 40.35 | 40.57 | 712,500 | +0.14(+0.35%) |
Jan 07, 2005 | 40.62 | 40.97 | 40.10 | 40.43 | 768,000 | -0.15(-0.37%) |
Jan 06, 2005 | 40.89 | 41.10 | 39.60 | 40.58 | 1,380,500 | -0.41(-1.00%) |
Jan 05, 2005 | 41.60 | 42.13 | 40.82 | 40.99 | 1,096,500 | -0.61(-1.47%) |
Jan 04, 2005 | 42.80 | 42.90 | 41.58 | 41.60 | 594,800 | -1.14(-2.67%) |
Jan 03, 2005 | 43.49 | 43.99 | 42.62 | 42.74 | 731,000 | -0.50(-1.16%) |
Dec 31, 2004 | 43.29 | 43.50 | 42.90 | 43.24 | 387,700 | -0.05(-0.12%) |
Dec 30, 2004 | 42.97 | 43.40 | 42.67 | 43.29 | 430,000 | +0.33(+0.77%) |
Dec 29, 2004 | 43.03 | 43.34 | 42.75 | 42.96 | 377,800 | -0.32(-0.74%) |
Dec 28, 2004 | 42.74 | 43.45 | 42.73 | 43.28 | 374,200 | +0.54(+1.26%) |
Dec 27, 2004 | 43.00 | 43.02 | 42.46 | 42.74 | 559,700 | -0.28(-0.65%) |
Dec 23, 2004 | 42.76 | 43.34 | 42.39 | 43.02 | 488,100 | +0.27(+0.63%) |
Dec 22, 2004 | 43.15 | 43.62 | 42.61 | 42.75 | 523,100 | -0.54(-1.25%) |
Dec 21, 2004 | 42.50 | 43.30 | 42.34 | 43.29 | 746,300 | +0.77(+1.81%) |
Dec 20, 2004 | 43.27 | 43.50 | 42.50 | 42.52 | 689,300 | -0.86(-1.98%) |
Dec 17, 2004 | 42.80 | 43.45 | 42.76 | 43.38 | 650,300 | +0.04(+0.09%) |
Dec 16, 2004 | 42.90 | 43.65 | 42.90 | 43.34 | 601,900 | -0.01(-0.02%) |
Dec 15, 2004 | 43.42 | 43.50 | 42.98 | 43.35 | 923,400 | -0.22(-0.50%) |
Dec 14, 2004 | 43.25 | 43.75 | 43.07 | 43.57 | 509,900 | +0.18(+0.41%) |
Dec 13, 2004 | 42.86 | 43.54 | 42.53 | 43.39 | 913,700 | +0.33(+0.77%) |
Dec 10, 2004 | 42.80 | 43.10 | 42.68 | 43.06 | 539,900 | -0.04(-0.09%) |
Dec 09, 2004 | 43.26 | 43.31 | 42.69 | 43.10 | 641,700 | -0.41(-0.94%) |
Dec 08, 2004 | 42.00 | 43.70 | 41.82 | 43.51 | 1,683,900 | +1.88(+4.52%) |
Dec 07, 2004 | 43.20 | 43.20 | 41.50 | 41.63 | 892,600 | -1.56(-3.61%) |
Dec 06, 2004 | 42.94 | 43.36 | 42.75 | 43.19 | 1,014,800 | +0.33(+0.77%) |
Dec 03, 2004 | 42.60 | 43.00 | 42.40 | 42.86 | 729,800 | -0.15(-0.35%) |
Dec 02, 2004 | 42.68 | 43.39 | 42.52 | 43.01 | 1,092,500 | +0.33(+0.77%) |
Dec 01, 2004 | 42.08 | 42.78 | 42.00 | 42.68 | 674,400 | +0.60(+1.43%) |
Nov 30, 2004 | 41.50 | 42.28 | 41.47 | 42.08 | 1,041,600 | +0.40(+0.96%) |
Nov 29, 2004 | 41.57 | 41.97 | 41.39 | 41.68 | 868,500 | +0.33(+0.80%) |
Nov 26, 2004 | 41.00 | 41.61 | 40.88 | 41.35 | 323,100 | +0.40(+0.98%) |
Nov 24, 2004 | 40.54 | 41.10 | 40.25 | 40.95 | 567,500 | +0.42(+1.04%) |
Nov 23, 2004 | 40.00 | 40.97 | 39.83 | 40.53 | 849,500 | +0.61(+1.53%) |
Nov 22, 2004 | 39.78 | 40.22 | 39.38 | 39.92 | 696,100 | +0.37(+0.94%) |
Nov 19, 2004 | 39.60 | 39.95 | 39.25 | 39.55 | 847,100 | -0.30(-0.75%) |
Nov 18, 2004 | 40.33 | 40.42 | 39.85 | 39.85 | 1,004,800 | -0.55(-1.36%) |
Nov 17, 2004 | 40.30 | 40.91 | 40.00 | 40.40 | 1,152,300 | +0.29(+0.72%) |
Nov 16, 2004 | 40.37 | 40.61 | 39.89 | 40.11 | 461,800 | -0.16(-0.40%) |
Nov 15, 2004 | 40.65 | 40.65 | 40.01 | 40.27 | 726,500 | -0.40(-0.98%) |
Nov 12, 2004 | 41.14 | 41.27 | 40.40 | 40.67 | 722,200 | -0.33(-0.80%) |
Nov 11, 2004 | 40.79 | 41.00 | 40.71 | 41.00 | 593,300 | +0.41(+1.01%) |
Nov 10, 2004 | 40.43 | 40.88 | 40.03 | 40.59 | 753,200 | +0.41(+1.02%) |
Nov 09, 2004 | 40.10 | 40.57 | 39.87 | 40.18 | 553,400 | +0.08(+0.20%) |
Nov 08, 2004 | 40.00 | 40.10 | 39.66 | 40.10 | 636,300 | +0.12(+0.30%) |
Nov 05, 2004 | 39.95 | 40.69 | 39.65 | 39.98 | 1,073,800 | +0.11(+0.28%) |
Nov 04, 2004 | 39.95 | 39.95 | 39.01 | 39.87 | 1,052,200 | -0.03(-0.08%) |
Nov 03, 2004 | 40.00 | 40.08 | 39.47 | 39.90 | 1,363,000 | +0.85(+2.18%) |
Nov 02, 2004 | 39.86 | 40.25 | 38.59 | 39.05 | 1,575,900 | -0.56(-1.41%) |