Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 39.95 | 39.99 | 39.69 | 39.82 | 40,470 | +0.40(+1.02%) |
Jan 28, 2005 | 39.72 | 39.73 | 39.18 | 39.42 | 28,219 | -0.16(-0.42%) |
Jan 27, 2005 | 39.27 | 39.59 | 39.27 | 39.59 | 7,765 | +0.09(+0.22%) |
Jan 26, 2005 | 39.31 | 39.56 | 39.07 | 39.50 | 50,970 | +0.64(+1.64%) |
Jan 25, 2005 | 38.86 | 39.25 | 38.86 | 38.86 | 30,516 | +0.03(+0.07%) |
Jan 24, 2005 | 39.31 | 39.40 | 38.77 | 38.84 | 82,909 | -0.51(-1.30%) |
Jan 21, 2005 | 39.77 | 39.81 | 39.27 | 39.35 | 64,205 | -0.27(-0.69%) |
Jan 20, 2005 | 39.68 | 39.90 | 39.54 | 39.62 | 35,001 | -0.52(-1.30%) |
Jan 19, 2005 | 40.91 | 40.91 | 40.14 | 40.14 | 19,360 | -0.84(-2.05%) |
Jan 18, 2005 | 40.67 | 41.02 | 40.48 | 40.99 | 35,876 | +0.27(+0.65%) |
Jan 14, 2005 | 40.46 | 40.78 | 40.46 | 40.72 | 107,520 | +0.27(+0.66%) |
Jan 13, 2005 | 40.78 | 40.85 | 40.27 | 40.46 | 65,299 | -0.39(-0.96%) |
Jan 12, 2005 | 40.64 | 40.85 | 40.25 | 40.85 | 11,266 | +0.30(+0.74%) |
Jan 11, 2005 | 40.76 | 40.78 | 40.34 | 40.55 | 100,410 | -0.39(-0.96%) |
Jan 10, 2005 | 40.87 | 41.24 | 40.83 | 40.94 | 16,078 | -0.12(-0.29%) |
Jan 07, 2005 | 40.96 | 41.11 | 40.59 | 41.06 | 10,828 | +0.29(+0.72%) |
Jan 06, 2005 | 41.00 | 41.23 | 40.76 | 40.77 | 82,909 | -0.25(-0.60%) |
Jan 05, 2005 | 41.32 | 41.55 | 41.01 | 41.01 | 41,673 | -0.33(-0.80%) |
Jan 04, 2005 | 42.42 | 42.42 | 41.04 | 41.34 | 57,643 | -0.86(-2.04%) |
Jan 03, 2005 | 42.92 | 43.12 | 42.20 | 42.20 | 919,446 | -0.50(-1.18%) |
Dec 31, 2004 | 42.88 | 42.94 | 42.70 | 42.70 | 70,003 | -0.13(-0.30%) |
Dec 30, 2004 | 42.65 | 42.88 | 42.65 | 42.83 | 481,489 | +0.16(+0.39%) |
Dec 29, 2004 | 42.63 | 42.83 | 42.63 | 42.67 | 17,828 | +0.04(+0.09%) |
Dec 28, 2004 | 42.47 | 42.63 | 42.47 | 42.63 | 44,189 | +0.22(+0.52%) |
Dec 27, 2004 | 42.60 | 42.75 | 42.33 | 42.41 | 23,516 | -0.40(-0.94%) |
Dec 23, 2004 | 42.79 | 42.92 | 42.73 | 42.81 | 29,751 | +0.01(+0.02%) |
Dec 22, 2004 | 42.51 | 42.92 | 42.51 | 42.80 | 94,504 | +0.16(+0.36%) |
Dec 21, 2004 | 42.33 | 42.71 | 42.31 | 42.65 | 49,002 | +0.47(+1.11%) |
Dec 20, 2004 | 42.42 | 42.74 | 42.07 | 42.18 | 32,923 | -0.22(-0.52%) |
Dec 17, 2004 | 42.51 | 42.79 | 42.39 | 42.40 | 60,268 | -0.36(-0.83%) |
Dec 16, 2004 | 42.97 | 43.19 | 42.59 | 42.76 | 58,736 | -0.27(-0.64%) |
Dec 15, 2004 | 43.06 | 43.18 | 42.89 | 43.03 | 27,891 | +0.08(+0.19%) |
Dec 14, 2004 | 42.88 | 43.08 | 42.88 | 42.95 | 25,594 | +0.13(+0.30%) |
Dec 13, 2004 | 42.88 | 42.91 | 42.53 | 42.82 | 17,063 | +0.39(+0.93%) |
Dec 10, 2004 | 42.51 | 42.59 | 42.36 | 42.43 | 14,109 | -0.08(-0.19%) |
Dec 09, 2004 | 42.19 | 42.74 | 41.95 | 42.51 | 56,658 | -0.17(-0.41%) |
Dec 08, 2004 | 42.79 | 42.84 | 42.52 | 42.69 | 508,287 | +0.04(+0.09%) |
Dec 07, 2004 | 43.61 | 43.70 | 42.64 | 42.65 | 16,516 | -0.82(-1.89%) |
Dec 06, 2004 | 43.15 | 43.58 | 43.00 | 43.47 | 18,047 | +0.32(+0.74%) |
Dec 03, 2004 | 43.34 | 43.59 | 43.12 | 43.15 | 37,189 | +0.43(+1.01%) |
Dec 02, 2004 | 42.65 | 43.12 | 42.65 | 42.72 | 72,190 | +0.00(+0.00%) |
Dec 01, 2004 | 42.26 | 42.72 | 42.25 | 42.72 | 23,844 | +0.93(+2.23%) |
Nov 30, 2004 | 41.99 | 42.06 | 41.78 | 41.79 | 6,562 | -0.21(-0.50%) |
Nov 29, 2004 | 42.19 | 42.38 | 41.70 | 42.00 | 42,986 | -0.01(-0.02%) |
Nov 26, 2004 | 42.06 | 42.14 | 41.98 | 42.01 | 5,797 | +0.00(+0.00%) |
Nov 24, 2004 | 41.83 | 42.08 | 41.83 | 42.01 | 88,378 | +0.35(+0.83%) |
Nov 23, 2004 | 41.81 | 41.91 | 41.45 | 41.66 | 48,017 | -0.15(-0.35%) |
Nov 22, 2004 | 41.42 | 41.81 | 41.26 | 41.81 | 105,223 | +0.24(+0.57%) |
Nov 19, 2004 | 42.44 | 42.44 | 41.57 | 41.57 | 133,443 | -0.81(-1.92%) |
Nov 18, 2004 | 42.19 | 42.47 | 42.05 | 42.38 | 33,798 | +0.27(+0.65%) |
Nov 17, 2004 | 42.15 | 42.56 | 41.99 | 42.11 | 42,111 | +0.52(+1.25%) |
Nov 16, 2004 | 41.74 | 41.74 | 41.38 | 41.59 | 21,000 | -0.37(-0.89%) |
Nov 15, 2004 | 41.69 | 41.96 | 41.50 | 41.96 | 46,267 | +0.37(+0.90%) |
Nov 12, 2004 | 41.19 | 41.59 | 40.97 | 41.59 | 51,408 | +0.53(+1.29%) |
Nov 11, 2004 | 40.65 | 41.06 | 40.53 | 41.06 | 60,596 | +0.62(+1.54%) |
Nov 10, 2004 | 40.82 | 40.82 | 40.36 | 40.44 | 43,095 | -0.35(-0.85%) |
Nov 09, 2004 | 40.93 | 41.04 | 40.70 | 40.78 | 32,157 | -0.01(-0.02%) |
Nov 08, 2004 | 40.80 | 40.92 | 40.72 | 40.79 | 17,938 | +0.01(+0.02%) |
Nov 05, 2004 | 40.78 | 40.92 | 40.46 | 40.78 | 119,442 | +0.40(+1.00%) |
Nov 04, 2004 | 40.00 | 40.46 | 39.74 | 40.38 | 114,192 | +0.44(+1.10%) |
Nov 03, 2004 | 40.44 | 40.64 | 39.89 | 39.94 | 151,819 | +0.11(+0.28%) |
Nov 02, 2004 | 39.75 | 40.26 | 39.72 | 39.83 | 65,955 | +0.15(+0.37%) |