Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 37.84 | 38.11 | 37.71 | 37.97 | 68,751 | +0.42(+1.11%) |
Jan 28, 2005 | 37.64 | 37.69 | 37.33 | 37.55 | 260,171 | -0.05(-0.12%) |
Jan 27, 2005 | 37.52 | 37.65 | 37.26 | 37.60 | 120,346 | +0.24(+0.64%) |
Jan 26, 2005 | 37.29 | 37.48 | 37.17 | 37.36 | 51,208 | +0.26(+0.69%) |
Jan 25, 2005 | 37.33 | 37.56 | 37.10 | 37.10 | 57,142 | +0.17(+0.46%) |
Jan 24, 2005 | 37.62 | 37.66 | 36.93 | 36.93 | 139,308 | -0.60(-1.59%) |
Jan 21, 2005 | 37.73 | 37.75 | 37.50 | 37.53 | 38,309 | -0.05(-0.14%) |
Jan 20, 2005 | 37.70 | 37.79 | 37.50 | 37.58 | 42,437 | -0.21(-0.55%) |
Jan 19, 2005 | 38.11 | 38.13 | 37.73 | 37.79 | 38,696 | -0.25(-0.65%) |
Jan 18, 2005 | 37.83 | 38.10 | 37.60 | 38.04 | 83,714 | +0.17(+0.45%) |
Jan 14, 2005 | 37.54 | 37.89 | 37.45 | 37.87 | 47,339 | +0.45(+1.20%) |
Jan 13, 2005 | 37.52 | 37.76 | 37.35 | 37.42 | 74,555 | -0.16(-0.41%) |
Jan 12, 2005 | 37.27 | 37.58 | 37.02 | 37.58 | 58,561 | +0.28(+0.75%) |
Jan 11, 2005 | 37.56 | 38.26 | 37.16 | 37.30 | 68,751 | -0.37(-0.99%) |
Jan 10, 2005 | 37.62 | 37.91 | 37.55 | 37.67 | 274,747 | +0.13(+0.35%) |
Jan 07, 2005 | 37.71 | 37.75 | 37.40 | 37.54 | 49,531 | -0.01(-0.02%) |
Jan 06, 2005 | 37.17 | 37.64 | 37.17 | 37.55 | 64,107 | +0.41(+1.11%) |
Jan 05, 2005 | 37.68 | 37.94 | 37.13 | 37.13 | 62,043 | -0.44(-1.18%) |
Jan 04, 2005 | 38.41 | 38.41 | 37.48 | 37.58 | 221,603 | -0.95(-2.47%) |
Jan 03, 2005 | 39.16 | 39.16 | 38.45 | 38.53 | 258,623 | -0.51(-1.31%) |
Dec 31, 2004 | 39.10 | 39.20 | 39.02 | 39.04 | 32,634 | -0.02(-0.06%) |
Dec 30, 2004 | 39.34 | 39.34 | 39.02 | 39.07 | 42,695 | -0.27(-0.69%) |
Dec 29, 2004 | 39.29 | 39.34 | 39.10 | 39.34 | 89,389 | +0.02(+0.04%) |
Dec 28, 2004 | 39.15 | 39.32 | 39.13 | 39.32 | 37,277 | +0.32(+0.81%) |
Dec 27, 2004 | 39.15 | 39.34 | 39.00 | 39.00 | 95,581 | -0.15(-0.40%) |
Dec 23, 2004 | 39.13 | 39.22 | 39.05 | 39.16 | 41,018 | -0.09(-0.24%) |
Dec 22, 2004 | 39.27 | 39.46 | 39.10 | 39.25 | 66,300 | +0.00(+0.00%) |
Dec 21, 2004 | 38.72 | 39.28 | 38.72 | 39.25 | 75,200 | +0.63(+1.63%) |
Dec 20, 2004 | 38.73 | 38.92 | 38.62 | 38.62 | 47,597 | -0.02(-0.04%) |
Dec 17, 2004 | 38.72 | 38.81 | 38.47 | 38.64 | 28,764 | -0.12(-0.30%) |
Dec 16, 2004 | 38.96 | 38.96 | 38.53 | 38.76 | 36,503 | -0.29(-0.73%) |
Dec 15, 2004 | 38.76 | 39.04 | 38.65 | 39.04 | 69,912 | +0.43(+1.12%) |
Dec 14, 2004 | 38.64 | 38.65 | 38.41 | 38.61 | 41,921 | +0.03(+0.08%) |
Dec 13, 2004 | 38.33 | 38.62 | 38.23 | 38.58 | 55,723 | +0.52(+1.37%) |
Dec 10, 2004 | 37.99 | 38.20 | 37.97 | 38.06 | 41,663 | +0.08(+0.20%) |
Dec 09, 2004 | 37.74 | 38.09 | 37.35 | 37.98 | 44,630 | +0.18(+0.47%) |
Dec 08, 2004 | 37.37 | 37.80 | 37.21 | 37.80 | 86,422 | +0.10(+0.27%) |
Dec 07, 2004 | 38.66 | 38.66 | 37.67 | 37.70 | 89,776 | -0.94(-2.43%) |
Dec 06, 2004 | 38.66 | 38.66 | 38.34 | 38.64 | 130,408 | -0.17(-0.44%) |
Dec 03, 2004 | 38.67 | 38.81 | 38.46 | 38.81 | 70,944 | -0.01(-0.02%) |
Dec 02, 2004 | 39.33 | 39.33 | 38.57 | 38.82 | 65,784 | -0.58(-1.48%) |
Dec 01, 2004 | 39.02 | 39.47 | 38.89 | 39.40 | 263,138 | +0.45(+1.15%) |
Nov 30, 2004 | 39.13 | 39.15 | 38.87 | 38.95 | 103,449 | -0.19(-0.48%) |
Nov 29, 2004 | 39.24 | 39.24 | 38.77 | 39.13 | 98,418 | -0.04(-0.10%) |
Nov 26, 2004 | 38.75 | 39.29 | 38.75 | 39.17 | 64,365 | +0.53(+1.36%) |
Nov 24, 2004 | 38.65 | 38.74 | 38.51 | 38.65 | 79,199 | +0.29(+0.75%) |
Nov 23, 2004 | 38.65 | 38.65 | 38.17 | 38.36 | 40,502 | -0.12(-0.32%) |
Nov 22, 2004 | 38.07 | 38.50 | 38.03 | 38.48 | 103,320 | +0.47(+1.24%) |
Nov 19, 2004 | 38.34 | 38.34 | 37.92 | 38.01 | 60,753 | -0.30(-0.79%) |
Nov 18, 2004 | 38.20 | 38.50 | 38.16 | 38.31 | 96,870 | +0.19(+0.49%) |
Nov 17, 2004 | 38.32 | 38.66 | 38.08 | 38.13 | 44,372 | +0.23(+0.61%) |
Nov 16, 2004 | 37.99 | 38.13 | 37.85 | 37.89 | 54,046 | -0.25(-0.65%) |
Nov 15, 2004 | 38.36 | 38.36 | 38.00 | 38.14 | 76,877 | -0.21(-0.55%) |
Nov 12, 2004 | 38.07 | 38.37 | 37.91 | 38.35 | 219,152 | +0.47(+1.23%) |
Nov 11, 2004 | 37.82 | 37.97 | 37.63 | 37.89 | 97,515 | +0.19(+0.49%) |
Nov 10, 2004 | 37.73 | 37.82 | 37.61 | 37.70 | 71,589 | -0.01(-0.02%) |
Nov 09, 2004 | 37.37 | 37.78 | 37.34 | 37.71 | 111,962 | +0.45(+1.21%) |
Nov 08, 2004 | 37.35 | 37.39 | 37.24 | 37.26 | 62,559 | -0.03(-0.08%) |
Nov 05, 2004 | 37.31 | 37.52 | 37.10 | 37.29 | 110,543 | +0.12(+0.31%) |
Nov 04, 2004 | 36.34 | 37.17 | 36.34 | 37.17 | 111,833 | +0.81(+2.24%) |
Nov 03, 2004 | 36.34 | 36.48 | 36.17 | 36.36 | 127,699 | +0.53(+1.47%) |
Nov 02, 2004 | 36.02 | 36.17 | 35.72 | 35.83 | 47,339 | -0.10(-0.28%) |