Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 38.78 | 38.93 | 38.28 | 38.44 | 3,347,069 | +0.19(+0.51%) |
Jan 28, 2005 | 38.11 | 38.38 | 37.72 | 38.24 | 3,407,064 | +0.28(+0.73%) |
Jan 27, 2005 | 37.64 | 38.03 | 37.49 | 37.97 | 2,600,890 | +0.21(+0.56%) |
Jan 26, 2005 | 38.05 | 38.24 | 37.76 | 37.76 | 2,500,842 | -0.15(-0.39%) |
Jan 25, 2005 | 37.81 | 38.52 | 37.78 | 37.90 | 3,807,594 | +0.12(+0.31%) |
Jan 24, 2005 | 37.43 | 38.23 | 37.43 | 37.78 | 3,125,158 | +0.36(+0.97%) |
Jan 21, 2005 | 37.69 | 37.84 | 37.16 | 37.42 | 4,079,613 | -0.42(-1.10%) |
Jan 20, 2005 | 37.55 | 38.08 | 37.55 | 37.84 | 3,704,138 | +0.29(+0.77%) |
Jan 19, 2005 | 37.58 | 37.84 | 37.50 | 37.55 | 1,941,975 | -0.06(-0.17%) |
Jan 18, 2005 | 37.52 | 37.64 | 37.32 | 37.61 | 3,025,281 | -0.15(-0.40%) |
Jan 14, 2005 | 37.40 | 37.80 | 37.28 | 37.77 | 2,174,964 | +0.46(+1.24%) |
Jan 13, 2005 | 37.76 | 37.87 | 37.22 | 37.30 | 2,172,749 | -0.60(-1.59%) |
Jan 12, 2005 | 37.69 | 37.91 | 37.44 | 37.91 | 2,093,665 | +0.31(+0.83%) |
Jan 11, 2005 | 37.96 | 37.97 | 37.57 | 37.60 | 2,173,260 | -0.28(-0.74%) |
Jan 10, 2005 | 37.70 | 38.20 | 37.43 | 37.88 | 3,420,187 | +0.25(+0.65%) |
Jan 07, 2005 | 37.86 | 38.00 | 37.61 | 37.63 | 2,488,060 | -0.21(-0.56%) |
Jan 06, 2005 | 37.25 | 38.09 | 37.23 | 37.84 | 2,485,844 | +0.60(+1.62%) |
Jan 05, 2005 | 37.89 | 38.04 | 37.20 | 37.24 | 3,761,916 | -0.65(-1.72%) |
Jan 04, 2005 | 38.02 | 38.48 | 37.87 | 37.89 | 3,692,889 | +0.02(+0.05%) |
Jan 03, 2005 | 38.56 | 38.72 | 37.76 | 37.87 | 2,594,243 | -0.74(-1.91%) |
Dec 31, 2004 | 38.75 | 38.78 | 38.51 | 38.61 | 1,549,626 | -0.13(-0.35%) |
Dec 30, 2004 | 38.35 | 38.84 | 38.31 | 38.75 | 1,891,184 | +0.52(+1.37%) |
Dec 29, 2004 | 38.31 | 38.38 | 38.08 | 38.23 | 1,659,047 | -0.20(-0.52%) |
Dec 28, 2004 | 38.31 | 38.53 | 38.30 | 38.42 | 2,620,661 | +0.14(+0.37%) |
Dec 27, 2004 | 38.43 | 38.75 | 38.28 | 38.28 | 1,827,611 | -0.06(-0.15%) |
Dec 23, 2004 | 38.23 | 38.53 | 38.17 | 38.34 | 1,472,587 | +0.03(+0.08%) |
Dec 22, 2004 | 38.08 | 38.51 | 37.96 | 38.31 | 2,169,169 | +0.33(+0.87%) |
Dec 21, 2004 | 37.81 | 38.14 | 37.61 | 37.98 | 2,202,575 | +0.23(+0.62%) |
Dec 20, 2004 | 37.80 | 37.96 | 37.58 | 37.75 | 1,743,244 | +0.09(+0.25%) |
Dec 17, 2004 | 37.64 | 38.01 | 37.58 | 37.66 | 4,447,590 | -0.33(-0.88%) |
Dec 16, 2004 | 37.64 | 38.07 | 37.61 | 37.99 | 1,979,130 | +0.20(+0.53%) |
Dec 15, 2004 | 38.03 | 38.03 | 37.46 | 37.79 | 2,845,810 | -0.29(-0.77%) |
Dec 14, 2004 | 37.60 | 38.11 | 37.46 | 38.08 | 2,883,988 | +0.18(+0.48%) |
Dec 13, 2004 | 37.68 | 37.98 | 37.49 | 37.90 | 2,369,605 | +0.35(+0.94%) |
Dec 10, 2004 | 38.47 | 38.47 | 37.34 | 37.55 | 3,267,304 | -0.23(-0.62%) |
Dec 09, 2004 | 36.82 | 37.94 | 36.73 | 37.78 | 3,901,846 | +1.00(+2.71%) |
Dec 08, 2004 | 37.27 | 37.37 | 36.71 | 36.79 | 4,810,113 | -0.72(-1.91%) |
Dec 07, 2004 | 38.11 | 38.11 | 37.50 | 37.50 | 4,578,657 | -0.25(-0.65%) |
Dec 06, 2004 | 38.08 | 38.08 | 37.61 | 37.75 | 3,355,932 | +0.21(+0.56%) |
Dec 03, 2004 | 37.81 | 37.89 | 37.47 | 37.54 | 4,429,524 | -0.66(-1.74%) |
Dec 02, 2004 | 37.29 | 38.30 | 37.13 | 38.20 | 3,500,975 | +0.92(+2.47%) |
Dec 01, 2004 | 36.83 | 37.32 | 36.76 | 37.28 | 2,616,741 | -0.04(-0.11%) |
Nov 30, 2004 | 37.33 | 37.56 | 37.17 | 37.32 | 2,657,987 | -0.15(-0.41%) |
Nov 29, 2004 | 37.38 | 37.60 | 37.20 | 37.47 | 2,327,166 | +0.09(+0.24%) |
Nov 26, 2004 | 37.26 | 37.53 | 37.26 | 37.39 | 902,471 | +0.16(+0.43%) |
Nov 24, 2004 | 36.93 | 37.32 | 36.90 | 37.23 | 1,687,340 | +0.28(+0.76%) |
Nov 23, 2004 | 36.93 | 37.00 | 36.72 | 36.95 | 3,536,938 | -0.06(-0.17%) |
Nov 22, 2004 | 36.55 | 37.13 | 36.53 | 37.01 | 2,905,293 | +0.35(+0.96%) |
Nov 19, 2004 | 37.14 | 37.17 | 36.56 | 36.66 | 1,867,664 | -0.42(-1.14%) |
Nov 18, 2004 | 36.79 | 37.19 | 36.57 | 37.08 | 2,870,864 | +0.26(+0.72%) |
Nov 17, 2004 | 36.96 | 37.17 | 36.74 | 36.82 | 2,982,842 | -0.15(-0.40%) |
Nov 16, 2004 | 37.07 | 37.20 | 36.84 | 36.96 | 2,995,114 | +0.00(+0.00%) |
Nov 15, 2004 | 36.93 | 37.33 | 36.88 | 36.96 | 2,929,495 | -0.15(-0.40%) |
Nov 12, 2004 | 36.73 | 37.11 | 36.68 | 37.11 | 2,467,437 | +0.03(+0.08%) |
Nov 11, 2004 | 36.63 | 37.23 | 36.63 | 37.08 | 1,973,336 | +0.42(+1.14%) |
Nov 10, 2004 | 36.44 | 36.97 | 36.38 | 36.66 | 2,874,103 | +0.46(+1.26%) |
Nov 09, 2004 | 36.42 | 36.52 | 36.16 | 36.21 | 2,540,214 | -0.21(-0.58%) |
Nov 08, 2004 | 36.42 | 36.52 | 36.11 | 36.42 | 2,044,067 | -0.01(-0.02%) |
Nov 05, 2004 | 36.58 | 36.66 | 36.23 | 36.42 | 3,627,099 | -0.06(-0.16%) |
Nov 04, 2004 | 35.50 | 36.51 | 35.41 | 36.48 | 3,989,281 | +0.99(+2.78%) |
Nov 03, 2004 | 35.06 | 35.64 | 35.06 | 35.50 | 3,442,344 | +0.65(+1.85%) |
Nov 02, 2004 | 35.14 | 35.34 | 34.83 | 34.85 | 3,366,670 | -0.20(-0.57%) |