Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 38.23 | 38.49 | 37.99 | 38.12 | 14,062,703 | -0.02(-0.06%) |
Jan 28, 2005 | 38.49 | 38.50 | 38.05 | 38.15 | 15,285,965 | -0.47(-1.22%) |
Jan 27, 2005 | 38.60 | 38.84 | 38.47 | 38.62 | 9,118,250 | -0.15(-0.38%) |
Jan 26, 2005 | 38.82 | 39.06 | 38.72 | 38.76 | 9,866,639 | +0.00(+0.00%) |
Jan 25, 2005 | 38.70 | 38.89 | 38.64 | 38.76 | 8,822,606 | +0.15(+0.40%) |
Jan 24, 2005 | 38.58 | 38.76 | 38.39 | 38.61 | 11,788,810 | +0.04(+0.11%) |
Jan 21, 2005 | 38.81 | 38.91 | 38.56 | 38.57 | 11,794,445 | -0.26(-0.67%) |
Jan 20, 2005 | 39.08 | 39.41 | 38.78 | 38.83 | 12,372,814 | -0.30(-0.76%) |
Jan 19, 2005 | 39.50 | 39.72 | 39.11 | 39.13 | 9,548,728 | -0.52(-1.30%) |
Jan 18, 2005 | 39.00 | 39.65 | 38.95 | 39.64 | 13,601,024 | +0.36(+0.93%) |
Jan 14, 2005 | 39.02 | 39.33 | 38.92 | 39.28 | 10,290,108 | +0.25(+0.65%) |
Jan 13, 2005 | 39.36 | 39.43 | 38.94 | 39.03 | 13,179,755 | -0.32(-0.81%) |
Jan 12, 2005 | 38.99 | 39.39 | 38.85 | 39.35 | 11,458,667 | +0.36(+0.91%) |
Jan 11, 2005 | 38.98 | 39.11 | 38.87 | 38.99 | 9,158,522 | -0.09(-0.24%) |
Jan 10, 2005 | 39.14 | 39.53 | 38.99 | 39.08 | 11,894,505 | -0.20(-0.50%) |
Jan 07, 2005 | 39.32 | 39.53 | 39.11 | 39.28 | 13,277,616 | -0.04(-0.11%) |
Jan 06, 2005 | 39.22 | 39.43 | 38.67 | 39.32 | 19,281,908 | +0.55(+1.43%) |
Jan 05, 2005 | 38.92 | 39.03 | 38.64 | 38.77 | 11,327,544 | +0.05(+0.13%) |
Jan 04, 2005 | 39.12 | 39.21 | 38.58 | 38.72 | 14,564,652 | -0.09(-0.24%) |
Jan 03, 2005 | 39.11 | 39.51 | 38.78 | 38.82 | 22,098,984 | +0.39(+1.00%) |
Dec 31, 2004 | 38.61 | 38.69 | 38.24 | 38.43 | 11,554,603 | -0.17(-0.45%) |
Dec 30, 2004 | 39.02 | 39.02 | 38.58 | 38.60 | 9,051,589 | -0.28(-0.71%) |
Dec 29, 2004 | 38.73 | 38.92 | 38.71 | 38.88 | 7,947,354 | +0.15(+0.39%) |
Dec 28, 2004 | 38.45 | 38.85 | 38.44 | 38.73 | 9,095,709 | +0.32(+0.83%) |
Dec 27, 2004 | 38.60 | 38.92 | 38.36 | 38.41 | 13,321,598 | +0.17(+0.46%) |
Dec 23, 2004 | 38.50 | 38.68 | 38.23 | 38.23 | 11,503,474 | -0.31(-0.79%) |
Dec 22, 2004 | 38.09 | 38.74 | 38.07 | 38.54 | 17,188,894 | +0.27(+0.70%) |
Dec 21, 2004 | 37.98 | 38.27 | 37.96 | 38.27 | 12,774,704 | +0.29(+0.77%) |
Dec 20, 2004 | 38.04 | 38.34 | 37.93 | 37.98 | 13,025,816 | +0.13(+0.35%) |
Dec 17, 2004 | 37.83 | 38.44 | 37.83 | 37.85 | 24,352,398 | -0.53(-1.38%) |
Dec 16, 2004 | 38.42 | 38.52 | 38.22 | 38.38 | 12,163,348 | -0.20(-0.53%) |
Dec 15, 2004 | 38.84 | 39.03 | 38.42 | 38.58 | 16,105,275 | -0.35(-0.90%) |
Dec 14, 2004 | 38.45 | 39.02 | 38.39 | 38.93 | 14,033,839 | +0.41(+1.06%) |
Dec 13, 2004 | 38.36 | 38.69 | 38.20 | 38.52 | 13,464,816 | +0.17(+0.46%) |
Dec 10, 2004 | 38.16 | 38.62 | 38.15 | 38.35 | 11,598,998 | -0.04(-0.11%) |
Dec 09, 2004 | 37.92 | 38.48 | 37.92 | 38.39 | 15,879,453 | +0.19(+0.50%) |
Dec 08, 2004 | 38.02 | 38.23 | 37.91 | 38.20 | 14,534,552 | +0.01(+0.02%) |
Dec 07, 2004 | 38.20 | 38.63 | 38.07 | 38.20 | 13,125,327 | -0.01(-0.04%) |
Dec 06, 2004 | 38.51 | 38.51 | 38.21 | 38.21 | 12,469,163 | -0.30(-0.77%) |
Dec 03, 2004 | 38.50 | 38.91 | 38.39 | 38.51 | 15,513,162 | -0.05(-0.13%) |
Dec 02, 2004 | 38.26 | 38.76 | 37.94 | 38.56 | 22,203,442 | +0.13(+0.34%) |
Dec 01, 2004 | 38.20 | 38.55 | 38.09 | 38.43 | 27,475,702 | +0.55(+1.46%) |
Nov 30, 2004 | 38.71 | 38.73 | 37.88 | 37.88 | 38,004,828 | -0.79(-2.05%) |
Nov 29, 2004 | 39.11 | 39.22 | 38.63 | 38.67 | 34,578,456 | -1.58(-3.92%) |
Nov 26, 2004 | 40.23 | 40.55 | 40.23 | 40.25 | 4,886,450 | -0.13(-0.32%) |
Nov 24, 2004 | 40.71 | 40.71 | 40.15 | 40.38 | 9,884,507 | -0.11(-0.27%) |
Nov 23, 2004 | 40.34 | 40.71 | 40.27 | 40.49 | 12,330,069 | -0.02(-0.05%) |
Nov 22, 2004 | 40.37 | 40.66 | 39.89 | 40.51 | 12,288,973 | +0.31(+0.78%) |
Nov 19, 2004 | 40.63 | 40.63 | 40.13 | 40.20 | 13,534,226 | -0.40(-0.99%) |
Nov 18, 2004 | 40.92 | 41.06 | 40.34 | 40.60 | 15,524,020 | -0.32(-0.78%) |
Nov 17, 2004 | 41.73 | 41.73 | 40.63 | 40.92 | 22,220,348 | -0.47(-1.14%) |
Nov 16, 2004 | 41.47 | 41.58 | 41.22 | 41.39 | 16,812,568 | -0.59(-1.40%) |
Nov 15, 2004 | 41.40 | 42.12 | 41.31 | 41.98 | 14,183,517 | +0.62(+1.50%) |
Nov 12, 2004 | 41.12 | 41.42 | 41.04 | 41.36 | 8,921,704 | +0.17(+0.41%) |
Nov 11, 2004 | 41.06 | 41.33 | 40.83 | 41.19 | 9,737,990 | +0.41(+1.02%) |
Nov 10, 2004 | 41.03 | 41.26 | 40.78 | 40.78 | 8,666,468 | -0.20(-0.48%) |
Nov 09, 2004 | 41.25 | 41.31 | 40.71 | 40.98 | 10,956,304 | -0.15(-0.37%) |
Nov 08, 2004 | 41.09 | 41.45 | 40.90 | 41.13 | 12,683,853 | +0.04(+0.11%) |
Nov 05, 2004 | 41.11 | 41.43 | 40.99 | 41.09 | 17,029,044 | +0.15(+0.37%) |
Nov 04, 2004 | 39.51 | 41.00 | 39.42 | 40.93 | 22,799,954 | +1.30(+3.27%) |
Nov 03, 2004 | 39.86 | 39.91 | 39.22 | 39.64 | 15,269,471 | +0.24(+0.61%) |
Nov 02, 2004 | 38.60 | 39.78 | 38.60 | 39.40 | 14,839,543 | +0.22(+0.56%) |