Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 41.65 | 41.94 | 41.49 | 41.93 | 1,221,388 | +0.38(+0.91%) |
Jan 28, 2005 | 40.86 | 41.86 | 40.86 | 41.55 | 1,555,331 | -0.16(-0.40%) |
Jan 27, 2005 | 40.86 | 41.72 | 40.83 | 41.72 | 1,747,969 | +0.95(+2.34%) |
Jan 26, 2005 | 40.50 | 41.39 | 40.43 | 40.76 | 1,673,620 | +0.46(+1.14%) |
Jan 25, 2005 | 39.87 | 40.63 | 39.83 | 40.30 | 1,223,202 | +0.66(+1.66%) |
Jan 24, 2005 | 40.07 | 40.17 | 39.54 | 39.64 | 1,178,844 | -0.43(-1.07%) |
Jan 21, 2005 | 40.29 | 40.30 | 39.97 | 40.07 | 639,569 | -0.22(-0.53%) |
Jan 20, 2005 | 40.07 | 40.40 | 40.05 | 40.29 | 881,587 | +0.16(+0.39%) |
Jan 19, 2005 | 40.02 | 40.43 | 39.98 | 40.13 | 1,150,806 | +0.12(+0.30%) |
Jan 18, 2005 | 39.31 | 40.03 | 38.94 | 40.01 | 933,896 | +0.70(+1.77%) |
Jan 14, 2005 | 39.06 | 39.43 | 39.01 | 39.31 | 714,197 | +0.44(+1.12%) |
Jan 13, 2005 | 39.11 | 39.33 | 38.82 | 38.88 | 542,901 | -0.34(-0.88%) |
Jan 12, 2005 | 39.11 | 39.29 | 38.83 | 39.22 | 856,199 | +0.04(+0.11%) |
Jan 11, 2005 | 38.84 | 39.39 | 38.68 | 39.18 | 777,665 | +0.34(+0.87%) |
Jan 10, 2005 | 38.64 | 39.06 | 38.60 | 38.84 | 603,022 | +0.12(+0.31%) |
Jan 07, 2005 | 38.54 | 38.76 | 38.22 | 38.72 | 583,075 | +0.36(+0.93%) |
Jan 06, 2005 | 38.44 | 38.44 | 38.10 | 38.36 | 1,087,616 | -0.07(-0.19%) |
Jan 05, 2005 | 39.39 | 39.39 | 38.43 | 38.43 | 1,085,663 | -0.95(-2.42%) |
Jan 04, 2005 | 38.91 | 39.42 | 38.90 | 39.39 | 1,010,756 | +0.42(+1.07%) |
Jan 03, 2005 | 39.64 | 39.73 | 38.91 | 38.97 | 1,047,442 | -0.85(-2.12%) |
Dec 31, 2004 | 39.64 | 40.10 | 39.51 | 39.82 | 543,877 | +0.18(+0.45%) |
Dec 30, 2004 | 39.77 | 39.93 | 39.58 | 39.64 | 538,995 | -0.21(-0.54%) |
Dec 29, 2004 | 39.86 | 39.91 | 39.61 | 39.85 | 468,831 | -0.06(-0.14%) |
Dec 28, 2004 | 39.20 | 39.93 | 39.20 | 39.91 | 890,793 | +0.67(+1.70%) |
Dec 27, 2004 | 39.21 | 39.49 | 38.93 | 39.24 | 488,639 | +0.08(+0.20%) |
Dec 23, 2004 | 39.40 | 39.52 | 39.11 | 39.16 | 471,202 | -0.23(-0.58%) |
Dec 22, 2004 | 39.50 | 39.68 | 39.23 | 39.39 | 760,926 | +0.02(+0.05%) |
Dec 21, 2004 | 39.48 | 39.79 | 38.91 | 39.37 | 1,334,656 | -0.11(-0.29%) |
Dec 20, 2004 | 38.53 | 39.50 | 38.50 | 39.49 | 1,280,951 | +0.16(+0.42%) |
Dec 17, 2004 | 39.29 | 40.00 | 39.08 | 39.32 | 2,003,658 | -0.97(-2.42%) |
Dec 16, 2004 | 40.47 | 40.51 | 40.07 | 40.30 | 824,535 | -0.27(-0.65%) |
Dec 15, 2004 | 40.61 | 40.68 | 40.15 | 40.56 | 787,151 | +0.06(+0.14%) |
Dec 14, 2004 | 40.10 | 40.63 | 39.91 | 40.50 | 547,225 | +0.41(+1.02%) |
Dec 13, 2004 | 40.10 | 40.43 | 39.62 | 40.10 | 801,240 | +0.37(+0.92%) |
Dec 10, 2004 | 39.39 | 39.76 | 39.26 | 39.73 | 630,920 | +0.34(+0.87%) |
Dec 09, 2004 | 39.07 | 39.58 | 38.75 | 39.39 | 901,255 | +0.21(+0.53%) |
Dec 08, 2004 | 39.03 | 39.32 | 38.81 | 39.18 | 1,019,265 | +0.19(+0.50%) |
Dec 07, 2004 | 39.18 | 39.25 | 38.87 | 38.98 | 1,086,361 | -0.12(-0.31%) |
Dec 06, 2004 | 39.21 | 39.31 | 38.95 | 39.11 | 894,281 | -0.05(-0.13%) |
Dec 03, 2004 | 38.42 | 39.30 | 38.42 | 39.16 | 1,377,480 | +0.74(+1.92%) |
Dec 02, 2004 | 38.10 | 38.52 | 38.09 | 38.42 | 754,231 | +0.18(+0.47%) |
Dec 01, 2004 | 37.49 | 38.24 | 37.31 | 38.24 | 1,034,051 | +1.10(+2.97%) |
Nov 30, 2004 | 37.24 | 37.71 | 37.09 | 37.13 | 1,125,697 | -0.44(-1.16%) |
Nov 29, 2004 | 37.24 | 37.66 | 37.19 | 37.57 | 645,985 | +0.34(+0.90%) |
Nov 26, 2004 | 37.56 | 37.58 | 37.24 | 37.24 | 214,259 | -0.18(-0.48%) |
Nov 24, 2004 | 37.74 | 37.80 | 37.38 | 37.41 | 497,845 | -0.27(-0.70%) |
Nov 23, 2004 | 37.62 | 37.71 | 37.24 | 37.68 | 1,008,524 | +0.21(+0.55%) |
Nov 22, 2004 | 36.99 | 37.51 | 36.93 | 37.47 | 775,992 | +0.42(+1.12%) |
Nov 19, 2004 | 37.23 | 37.40 | 36.87 | 37.06 | 668,583 | -0.11(-0.31%) |
Nov 18, 2004 | 37.35 | 37.80 | 36.99 | 37.17 | 1,087,895 | -0.04(-0.10%) |
Nov 17, 2004 | 37.34 | 37.59 | 37.06 | 37.21 | 803,890 | -0.10(-0.27%) |
Nov 16, 2004 | 37.25 | 37.52 | 37.16 | 37.31 | 544,714 | +0.06(+0.17%) |
Nov 15, 2004 | 37.28 | 37.53 | 37.03 | 37.24 | 476,085 | +0.01(+0.04%) |
Nov 12, 2004 | 36.81 | 37.23 | 36.79 | 37.23 | 457,253 | +0.32(+0.85%) |
Nov 11, 2004 | 36.92 | 37.11 | 36.72 | 36.91 | 743,490 | +0.22(+0.59%) |
Nov 10, 2004 | 36.92 | 36.99 | 36.46 | 36.70 | 872,938 | +0.05(+0.14%) |
Nov 09, 2004 | 37.06 | 37.30 | 36.52 | 36.65 | 1,418,490 | -0.40(-1.08%) |
Nov 08, 2004 | 37.42 | 37.67 | 37.05 | 37.05 | 816,026 | -0.37(-1.00%) |
Nov 05, 2004 | 37.46 | 37.60 | 37.23 | 37.42 | 547,225 | +0.06(+0.15%) |
Nov 04, 2004 | 37.01 | 37.44 | 36.75 | 37.36 | 794,683 | +0.40(+1.09%) |
Nov 03, 2004 | 36.63 | 37.01 | 36.45 | 36.96 | 626,038 | +0.62(+1.70%) |
Nov 02, 2004 | 36.05 | 36.86 | 36.05 | 36.35 | 667,746 | +0.12(+0.34%) |