Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 40.77 | 41.29 | 40.66 | 40.98 | 106,446 | +0.38(+0.94%) |
Jan 28, 2005 | 40.98 | 41.00 | 40.50 | 40.60 | 95,405 | -0.32(-0.78%) |
Jan 27, 2005 | 40.72 | 41.06 | 40.27 | 40.92 | 50,091 | +0.25(+0.61%) |
Jan 26, 2005 | 40.11 | 40.67 | 39.81 | 40.67 | 145,822 | +0.42(+1.04%) |
Jan 25, 2005 | 40.59 | 41.29 | 40.23 | 40.25 | 87,684 | -0.35(-0.86%) |
Jan 24, 2005 | 40.40 | 40.85 | 40.40 | 40.60 | 82,635 | +0.04(+0.10%) |
Jan 21, 2005 | 40.00 | 40.75 | 39.47 | 40.56 | 319,581 | +0.31(+0.77%) |
Jan 20, 2005 | 39.49 | 40.35 | 39.45 | 40.25 | 301,557 | +0.51(+1.27%) |
Jan 19, 2005 | 39.85 | 39.99 | 39.38 | 39.74 | 260,348 | +0.03(+0.09%) |
Jan 18, 2005 | 39.40 | 39.89 | 39.32 | 39.71 | 156,028 | +0.09(+0.21%) |
Jan 14, 2005 | 39.70 | 39.83 | 39.32 | 39.62 | 104,362 | -0.15(-0.36%) |
Jan 13, 2005 | 39.23 | 40.34 | 38.90 | 39.77 | 115,751 | +0.77(+1.97%) |
Jan 12, 2005 | 39.44 | 39.44 | 38.80 | 39.00 | 97,695 | -0.09(-0.23%) |
Jan 11, 2005 | 39.41 | 39.41 | 39.00 | 39.09 | 54,438 | -0.49(-1.24%) |
Jan 10, 2005 | 38.95 | 39.84 | 38.57 | 39.58 | 106,921 | +0.40(+1.02%) |
Jan 07, 2005 | 38.74 | 39.60 | 38.55 | 39.18 | 127,427 | +0.24(+0.62%) |
Jan 06, 2005 | 38.20 | 39.50 | 38.20 | 38.94 | 78,765 | +0.39(+1.01%) |
Jan 05, 2005 | 39.38 | 39.41 | 38.22 | 38.55 | 185,802 | -0.85(-2.16%) |
Jan 04, 2005 | 40.43 | 40.80 | 39.28 | 39.40 | 134,761 | -0.72(-1.79%) |
Jan 03, 2005 | 42.00 | 42.00 | 39.99 | 40.12 | 180,616 | -1.62(-3.88%) |
Dec 31, 2004 | 41.34 | 42.00 | 40.92 | 41.74 | 52,500 | +0.67(+1.63%) |
Dec 30, 2004 | 41.45 | 41.89 | 40.93 | 41.07 | 55,800 | -0.10(-0.24%) |
Dec 29, 2004 | 40.96 | 41.30 | 40.86 | 41.17 | 52,800 | -0.11(-0.27%) |
Dec 28, 2004 | 40.80 | 41.28 | 40.58 | 41.28 | 52,000 | +0.44(+1.08%) |
Dec 27, 2004 | 40.71 | 41.10 | 40.31 | 40.84 | 64,200 | +0.42(+1.04%) |
Dec 23, 2004 | 40.43 | 40.52 | 40.27 | 40.42 | 81,600 | -0.03(-0.07%) |
Dec 22, 2004 | 41.01 | 41.01 | 40.36 | 40.45 | 83,200 | -0.50(-1.22%) |
Dec 21, 2004 | 41.10 | 41.10 | 40.65 | 40.95 | 67,900 | +0.04(+0.10%) |
Dec 20, 2004 | 40.42 | 41.00 | 40.26 | 40.91 | 66,300 | +0.33(+0.81%) |
Dec 17, 2004 | 40.99 | 41.04 | 40.02 | 40.58 | 81,700 | -0.15(-0.37%) |
Dec 16, 2004 | 40.79 | 41.33 | 40.50 | 40.73 | 157,800 | +0.13(+0.32%) |
Dec 15, 2004 | 39.35 | 40.99 | 39.04 | 40.60 | 250,100 | +1.68(+4.32%) |
Dec 14, 2004 | 38.68 | 39.10 | 38.64 | 38.92 | 96,100 | +0.23(+0.59%) |
Dec 13, 2004 | 38.84 | 39.00 | 38.26 | 38.69 | 73,000 | +0.11(+0.29%) |
Dec 10, 2004 | 38.30 | 38.94 | 37.88 | 38.58 | 54,400 | +0.22(+0.57%) |
Dec 09, 2004 | 38.58 | 39.05 | 38.11 | 38.36 | 58,000 | -0.40(-1.03%) |
Dec 08, 2004 | 38.52 | 38.76 | 38.07 | 38.76 | 31,000 | +0.64(+1.68%) |
Dec 07, 2004 | 38.52 | 39.13 | 38.12 | 38.12 | 56,200 | -0.43(-1.12%) |
Dec 06, 2004 | 39.23 | 39.50 | 38.51 | 38.55 | 89,800 | -0.84(-2.13%) |
Dec 03, 2004 | 38.97 | 39.73 | 38.51 | 39.39 | 83,900 | +0.22(+0.56%) |
Dec 02, 2004 | 38.50 | 39.30 | 38.48 | 39.17 | 124,800 | +0.27(+0.69%) |
Dec 01, 2004 | 38.80 | 39.00 | 38.50 | 38.90 | 74,300 | +0.20(+0.52%) |
Nov 30, 2004 | 38.43 | 38.79 | 38.43 | 38.70 | 106,000 | +0.18(+0.47%) |
Nov 29, 2004 | 38.75 | 38.89 | 38.24 | 38.52 | 76,000 | -0.20(-0.52%) |
Nov 26, 2004 | 38.74 | 38.75 | 38.54 | 38.72 | 5,400 | +0.04(+0.10%) |
Nov 24, 2004 | 38.35 | 38.90 | 38.31 | 38.68 | 59,800 | +0.10(+0.26%) |
Nov 23, 2004 | 38.46 | 38.76 | 37.82 | 38.58 | 96,500 | -0.01(-0.03%) |
Nov 22, 2004 | 38.05 | 38.64 | 37.77 | 38.59 | 87,500 | +0.59(+1.55%) |
Nov 19, 2004 | 39.31 | 39.41 | 37.45 | 38.00 | 181,200 | -1.11(-2.84%) |
Nov 18, 2004 | 39.35 | 39.35 | 38.40 | 39.11 | 130,900 | -0.45(-1.14%) |
Nov 17, 2004 | 39.29 | 39.65 | 39.29 | 39.56 | 157,900 | +0.36(+0.92%) |
Nov 16, 2004 | 39.00 | 39.28 | 38.72 | 39.20 | 86,700 | +0.11(+0.28%) |
Nov 15, 2004 | 39.04 | 39.09 | 38.01 | 39.09 | 157,800 | -0.12(-0.31%) |
Nov 12, 2004 | 38.35 | 39.28 | 38.23 | 39.21 | 142,700 | +0.98(+2.56%) |
Nov 11, 2004 | 37.88 | 38.24 | 37.88 | 38.23 | 218,400 | +0.35(+0.92%) |
Nov 10, 2004 | 37.24 | 37.99 | 37.04 | 37.88 | 111,600 | +0.64(+1.72%) |
Nov 09, 2004 | 36.12 | 37.38 | 36.09 | 37.24 | 105,300 | +0.94(+2.59%) |
Nov 08, 2004 | 36.99 | 36.99 | 36.02 | 36.30 | 139,000 | -0.36(-0.98%) |
Nov 05, 2004 | 36.57 | 37.00 | 36.52 | 36.66 | 53,000 | -0.16(-0.43%) |
Nov 04, 2004 | 36.21 | 37.06 | 36.21 | 36.82 | 62,400 | +0.14(+0.38%) |
Nov 03, 2004 | 36.27 | 36.68 | 36.14 | 36.68 | 143,700 | +0.52(+1.44%) |
Nov 02, 2004 | 35.70 | 36.25 | 35.70 | 36.16 | 130,600 | +0.53(+1.49%) |