Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 38.28 | 38.36 | 37.39 | 37.90 | 397,162 | +0.36(+0.96%) |
Jan 28, 2005 | 37.88 | 37.99 | 36.90 | 37.54 | 234,600 | -0.32(-0.86%) |
Jan 27, 2005 | 37.63 | 38.50 | 37.42 | 37.86 | 478,758 | +0.23(+0.61%) |
Jan 26, 2005 | 36.50 | 37.74 | 36.44 | 37.63 | 553,633 | +1.36(+3.75%) |
Jan 25, 2005 | 36.19 | 36.82 | 36.19 | 36.27 | 283,747 | +0.15(+0.42%) |
Jan 24, 2005 | 37.61 | 37.77 | 35.90 | 36.12 | 499,025 | -0.86(-2.32%) |
Jan 21, 2005 | 37.23 | 37.86 | 36.66 | 36.98 | 455,655 | -0.27(-0.72%) |
Jan 20, 2005 | 38.35 | 38.38 | 37.07 | 37.24 | 785,083 | -1.10(-2.88%) |
Jan 19, 2005 | 37.98 | 38.53 | 37.98 | 38.35 | 812,492 | +0.61(+1.61%) |
Jan 18, 2005 | 37.23 | 37.93 | 37.20 | 37.74 | 1,143,811 | +0.61(+1.64%) |
Jan 14, 2005 | 37.28 | 37.37 | 37.00 | 37.13 | 417,115 | +0.07(+0.18%) |
Jan 13, 2005 | 37.28 | 37.71 | 36.88 | 37.06 | 481,803 | -0.21(-0.56%) |
Jan 12, 2005 | 37.47 | 38.00 | 36.14 | 37.27 | 791,279 | -0.32(-0.86%) |
Jan 11, 2005 | 37.92 | 38.12 | 36.65 | 37.59 | 597,318 | -0.26(-0.68%) |
Jan 10, 2005 | 38.09 | 38.28 | 37.54 | 37.85 | 453,344 | -0.15(-0.40%) |
Jan 07, 2005 | 38.68 | 38.85 | 37.99 | 38.00 | 325,332 | -0.58(-1.51%) |
Jan 06, 2005 | 37.91 | 38.65 | 37.42 | 38.59 | 666,943 | +0.91(+2.43%) |
Jan 05, 2005 | 37.57 | 37.94 | 37.15 | 37.67 | 675,974 | +0.06(+0.15%) |
Jan 04, 2005 | 38.88 | 39.00 | 37.40 | 37.61 | 696,136 | -1.20(-3.09%) |
Jan 03, 2005 | 40.14 | 40.19 | 38.70 | 38.81 | 421,000 | -0.85(-2.14%) |
Dec 31, 2004 | 39.99 | 40.26 | 39.59 | 39.66 | 198,896 | -0.23(-0.57%) |
Dec 30, 2004 | 40.12 | 40.47 | 39.67 | 39.89 | 225,149 | -0.22(-0.55%) |
Dec 29, 2004 | 40.24 | 40.32 | 39.99 | 40.11 | 276,081 | -0.13(-0.33%) |
Dec 28, 2004 | 39.55 | 40.24 | 39.33 | 40.24 | 417,745 | +0.70(+1.76%) |
Dec 27, 2004 | 39.42 | 40.66 | 38.94 | 39.55 | 443,683 | +0.30(+0.75%) |
Dec 23, 2004 | 39.20 | 39.49 | 39.05 | 39.25 | 323,862 | +0.06(+0.15%) |
Dec 22, 2004 | 39.38 | 39.82 | 38.99 | 39.19 | 555,838 | -0.18(-0.46%) |
Dec 21, 2004 | 37.80 | 39.46 | 36.95 | 39.38 | 1,070,511 | +2.25(+6.05%) |
Dec 20, 2004 | 36.17 | 37.14 | 35.96 | 37.13 | 976,734 | +1.60(+4.50%) |
Dec 17, 2004 | 35.09 | 35.53 | 34.76 | 35.53 | 407,348 | +0.22(+0.62%) |
Dec 16, 2004 | 35.55 | 36.09 | 35.23 | 35.31 | 319,662 | -0.24(-0.67%) |
Dec 15, 2004 | 35.80 | 35.82 | 35.20 | 35.55 | 347,490 | -0.12(-0.35%) |
Dec 14, 2004 | 35.47 | 35.74 | 35.42 | 35.67 | 307,690 | +0.20(+0.56%) |
Dec 13, 2004 | 35.66 | 35.91 | 35.23 | 35.47 | 438,222 | +0.15(+0.43%) |
Dec 10, 2004 | 34.66 | 35.58 | 34.48 | 35.32 | 259,279 | +0.50(+1.45%) |
Dec 09, 2004 | 34.85 | 35.04 | 34.39 | 34.81 | 194,905 | -0.19(-0.54%) |
Dec 08, 2004 | 34.42 | 35.14 | 34.33 | 35.00 | 398,842 | +0.12(+0.35%) |
Dec 07, 2004 | 35.76 | 35.99 | 34.87 | 34.88 | 316,826 | -0.82(-2.29%) |
Dec 06, 2004 | 36.23 | 36.37 | 35.30 | 35.70 | 311,681 | -0.36(-1.00%) |
Dec 03, 2004 | 35.52 | 36.09 | 35.18 | 36.06 | 349,066 | +0.74(+2.10%) |
Dec 02, 2004 | 35.47 | 35.90 | 35.32 | 35.32 | 437,382 | -0.17(-0.48%) |
Dec 01, 2004 | 35.01 | 35.58 | 34.76 | 35.49 | 514,988 | +0.49(+1.39%) |
Nov 30, 2004 | 34.90 | 35.23 | 34.88 | 35.00 | 276,186 | +0.14(+0.41%) |
Nov 29, 2004 | 34.61 | 35.17 | 34.20 | 34.86 | 396,637 | +0.46(+1.33%) |
Nov 26, 2004 | 34.46 | 35.00 | 34.39 | 34.41 | 133,052 | +0.18(+0.53%) |
Nov 24, 2004 | 34.19 | 34.47 | 33.99 | 34.22 | 408,819 | +0.42(+1.24%) |
Nov 23, 2004 | 34.04 | 34.39 | 33.56 | 33.81 | 505,011 | -0.10(-0.28%) |
Nov 22, 2004 | 34.37 | 34.37 | 33.10 | 33.90 | 653,081 | -0.47(-1.36%) |
Nov 19, 2004 | 34.91 | 34.96 | 34.33 | 34.37 | 337,304 | -0.54(-1.55%) |
Nov 18, 2004 | 34.98 | 35.19 | 34.76 | 34.91 | 212,023 | -0.11(-0.33%) |
Nov 17, 2004 | 35.22 | 35.46 | 34.69 | 35.02 | 357,362 | +0.03(+0.08%) |
Nov 16, 2004 | 35.45 | 35.45 | 34.98 | 35.00 | 325,332 | -0.46(-1.29%) |
Nov 15, 2004 | 35.57 | 35.71 | 35.35 | 35.45 | 358,097 | -0.16(-0.45%) |
Nov 12, 2004 | 35.50 | 35.66 | 35.11 | 35.61 | 415,749 | +0.11(+0.32%) |
Nov 11, 2004 | 34.99 | 35.63 | 34.88 | 35.50 | 395,377 | +0.51(+1.47%) |
Nov 10, 2004 | 35.33 | 35.80 | 34.94 | 34.99 | 452,084 | +0.08(+0.22%) |
Nov 09, 2004 | 35.19 | 35.23 | 34.33 | 34.91 | 477,078 | -0.13(-0.38%) |
Nov 08, 2004 | 34.66 | 35.34 | 34.44 | 35.04 | 830,239 | +0.79(+2.31%) |
Nov 05, 2004 | 34.50 | 34.85 | 33.71 | 34.25 | 696,136 | -0.03(-0.08%) |
Nov 04, 2004 | 32.86 | 34.44 | 32.86 | 34.28 | 987,655 | +1.84(+5.66%) |
Nov 03, 2004 | 32.48 | 32.76 | 32.26 | 32.44 | 395,272 | +0.63(+1.98%) |
Nov 02, 2004 | 31.66 | 32.61 | 31.63 | 31.81 | 719,345 | -0.14(-0.45%) |