Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 40.25 | 40.25 | 39.97 | 40.15 | 1,392,598 | +0.31(+0.79%) |
Jan 28, 2005 | 39.87 | 40.08 | 39.63 | 39.83 | 492,229 | -0.13(-0.32%) |
Jan 27, 2005 | 39.93 | 40.04 | 39.80 | 39.96 | 510,915 | +0.07(+0.17%) |
Jan 26, 2005 | 39.99 | 40.00 | 39.80 | 39.89 | 431,794 | +0.16(+0.40%) |
Jan 25, 2005 | 39.71 | 39.93 | 39.63 | 39.73 | 792,273 | +0.26(+0.66%) |
Jan 24, 2005 | 39.88 | 39.98 | 39.43 | 39.47 | 923,786 | -0.21(-0.53%) |
Jan 21, 2005 | 40.16 | 40.19 | 39.68 | 39.68 | 455,566 | -0.42(-1.05%) |
Jan 20, 2005 | 40.21 | 40.34 | 40.01 | 40.10 | 377,864 | -0.24(-0.59%) |
Jan 19, 2005 | 40.83 | 40.83 | 40.34 | 40.34 | 477,918 | -0.44(-1.08%) |
Jan 18, 2005 | 40.57 | 40.87 | 40.34 | 40.78 | 1,775,667 | +0.25(+0.63%) |
Jan 14, 2005 | 40.50 | 40.58 | 40.31 | 40.53 | 1,507,554 | +0.23(+0.57%) |
Jan 13, 2005 | 40.78 | 40.78 | 40.21 | 40.30 | 450,362 | -0.44(-1.08%) |
Jan 12, 2005 | 40.59 | 40.74 | 40.30 | 40.74 | 652,126 | +0.18(+0.44%) |
Jan 11, 2005 | 40.77 | 40.77 | 40.37 | 40.56 | 1,058,020 | -0.28(-0.68%) |
Jan 10, 2005 | 40.63 | 40.95 | 40.55 | 40.84 | 421,505 | +0.25(+0.62%) |
Jan 07, 2005 | 40.73 | 40.80 | 40.37 | 40.59 | 330,557 | -0.01(-0.02%) |
Jan 06, 2005 | 40.35 | 40.70 | 40.35 | 40.59 | 777,608 | +0.27(+0.67%) |
Jan 05, 2005 | 40.59 | 40.81 | 40.32 | 40.32 | 824,915 | -0.27(-0.67%) |
Jan 04, 2005 | 41.42 | 41.42 | 40.46 | 40.59 | 3,437,087 | -0.58(-1.40%) |
Jan 03, 2005 | 41.56 | 41.81 | 41.11 | 41.17 | 1,429,498 | -0.47(-1.12%) |
Dec 31, 2004 | 41.73 | 41.73 | 41.47 | 41.63 | 1,807,954 | +0.14(+0.35%) |
Dec 30, 2004 | 41.63 | 41.70 | 41.49 | 41.49 | 1,105,090 | -0.09(-0.22%) |
Dec 29, 2004 | 41.57 | 41.63 | 41.44 | 41.58 | 372,305 | +0.01(+0.02%) |
Dec 28, 2004 | 41.14 | 41.58 | 41.14 | 41.58 | 460,296 | +0.36(+0.88%) |
Dec 27, 2004 | 41.56 | 41.56 | 41.17 | 41.21 | 2,594,195 | -0.14(-0.33%) |
Dec 23, 2004 | 41.45 | 41.48 | 41.26 | 41.35 | 1,051,042 | -0.20(-0.49%) |
Dec 22, 2004 | 41.41 | 41.60 | 41.29 | 41.55 | 2,558,006 | +0.26(+0.63%) |
Dec 21, 2004 | 41.18 | 41.34 | 41.04 | 41.29 | 775,242 | +0.30(+0.74%) |
Dec 20, 2004 | 41.42 | 41.42 | 40.88 | 40.98 | 497,551 | -0.19(-0.47%) |
Dec 17, 2004 | 41.39 | 41.39 | 41.02 | 41.18 | 1,231,163 | -0.31(-0.75%) |
Dec 16, 2004 | 41.47 | 41.64 | 41.31 | 41.49 | 831,656 | +0.01(+0.02%) |
Dec 15, 2004 | 41.55 | 41.56 | 41.27 | 41.48 | 512,334 | +0.09(+0.22%) |
Dec 14, 2004 | 41.30 | 41.52 | 41.21 | 41.39 | 500,389 | +0.19(+0.47%) |
Dec 13, 2004 | 41.19 | 41.28 | 40.92 | 41.19 | 907,584 | +0.21(+0.52%) |
Dec 10, 2004 | 40.97 | 41.09 | 40.85 | 40.98 | 536,934 | +0.04(+0.10%) |
Dec 09, 2004 | 40.76 | 41.12 | 40.46 | 40.94 | 598,433 | +0.10(+0.25%) |
Dec 08, 2004 | 40.73 | 40.89 | 40.54 | 40.84 | 869,502 | +0.21(+0.52%) |
Dec 07, 2004 | 41.18 | 41.19 | 40.59 | 40.63 | 2,682,778 | -0.44(-1.07%) |
Dec 06, 2004 | 41.09 | 41.15 | 40.83 | 41.07 | 585,778 | -0.02(-0.04%) |
Dec 03, 2004 | 41.43 | 41.43 | 41.05 | 41.08 | 763,771 | -0.04(-0.10%) |
Dec 02, 2004 | 40.85 | 41.26 | 40.74 | 41.13 | 656,265 | +0.28(+0.68%) |
Dec 01, 2004 | 40.37 | 40.90 | 40.33 | 40.85 | 898,950 | +0.58(+1.43%) |
Nov 30, 2004 | 40.42 | 40.42 | 40.15 | 40.27 | 862,997 | -0.06(-0.15%) |
Nov 29, 2004 | 40.65 | 40.68 | 40.21 | 40.33 | 1,231,873 | -0.19(-0.48%) |
Nov 26, 2004 | 40.56 | 40.65 | 40.50 | 40.53 | 101,591 | +0.03(+0.06%) |
Nov 24, 2004 | 40.56 | 40.56 | 40.32 | 40.50 | 1,453,979 | +0.17(+0.42%) |
Nov 23, 2004 | 40.27 | 40.43 | 40.08 | 40.33 | 2,874,016 | +0.05(+0.13%) |
Nov 22, 2004 | 40.15 | 40.37 | 39.95 | 40.28 | 1,106,273 | +0.13(+0.32%) |
Nov 19, 2004 | 40.58 | 40.67 | 40.10 | 40.15 | 1,477,987 | -0.57(-1.41%) |
Nov 18, 2004 | 40.73 | 40.76 | 40.49 | 40.73 | 2,876,855 | +0.08(+0.21%) |
Nov 17, 2004 | 40.76 | 40.89 | 40.53 | 40.65 | 816,045 | +0.17(+0.42%) |
Nov 16, 2004 | 40.65 | 40.65 | 40.38 | 40.48 | 809,658 | -0.31(-0.77%) |
Nov 15, 2004 | 40.67 | 40.79 | 40.43 | 40.79 | 1,688,977 | +0.23(+0.56%) |
Nov 12, 2004 | 40.41 | 40.58 | 40.17 | 40.56 | 339,545 | +0.36(+0.88%) |
Nov 11, 2004 | 40.10 | 40.29 | 39.88 | 40.21 | 264,091 | +0.29(+0.72%) |
Nov 10, 2004 | 40.08 | 40.10 | 39.83 | 39.92 | 228,729 | -0.09(-0.23%) |
Nov 09, 2004 | 40.11 | 40.14 | 39.85 | 40.01 | 352,909 | -0.03(-0.06%) |
Nov 08, 2004 | 40.05 | 40.06 | 39.86 | 40.04 | 309,269 | -0.03(-0.06%) |
Nov 05, 2004 | 40.05 | 40.22 | 39.83 | 40.06 | 563,189 | +0.27(+0.68%) |
Nov 04, 2004 | 39.35 | 39.79 | 39.11 | 39.79 | 417,484 | +0.54(+1.38%) |
Nov 03, 2004 | 39.59 | 39.65 | 39.12 | 39.25 | 524,989 | +0.32(+0.83%) |
Nov 02, 2004 | 38.98 | 39.23 | 38.73 | 38.93 | 705,701 | +0.17(+0.44%) |