Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 36.00 | 36.74 | 35.61 | 36.54 | 341,300 | +0.54(+1.50%) |
Jan 28, 2005 | 36.51 | 36.51 | 35.68 | 36.00 | 266,400 | -0.51(-1.40%) |
Jan 27, 2005 | 35.90 | 36.60 | 35.85 | 36.51 | 329,400 | +0.67(+1.87%) |
Jan 26, 2005 | 35.78 | 36.19 | 35.39 | 35.84 | 292,000 | +0.16(+0.45%) |
Jan 25, 2005 | 35.60 | 36.22 | 35.55 | 35.68 | 415,700 | +0.08(+0.22%) |
Jan 24, 2005 | 35.56 | 35.92 | 35.46 | 35.60 | 273,500 | +0.29(+0.82%) |
Jan 21, 2005 | 35.17 | 35.87 | 34.82 | 35.31 | 390,600 | +0.48(+1.38%) |
Jan 20, 2005 | 34.76 | 35.04 | 33.79 | 34.83 | 531,700 | -0.13(-0.37%) |
Jan 19, 2005 | 35.06 | 35.72 | 34.74 | 34.96 | 340,200 | -0.04(-0.11%) |
Jan 18, 2005 | 34.97 | 35.79 | 34.69 | 35.00 | 380,600 | +0.28(+0.81%) |
Jan 14, 2005 | 35.30 | 35.30 | 34.17 | 34.72 | 480,400 | -0.33(-0.94%) |
Jan 13, 2005 | 35.38 | 35.80 | 34.97 | 35.05 | 418,200 | -0.27(-0.76%) |
Jan 12, 2005 | 34.79 | 35.50 | 34.43 | 35.32 | 255,100 | +0.55(+1.58%) |
Jan 11, 2005 | 34.60 | 34.92 | 34.28 | 34.77 | 239,400 | +0.02(+0.06%) |
Jan 10, 2005 | 34.25 | 35.33 | 34.25 | 34.75 | 440,800 | +0.65(+1.91%) |
Jan 07, 2005 | 35.59 | 35.59 | 34.09 | 34.10 | 434,800 | -1.54(-4.32%) |
Jan 06, 2005 | 35.00 | 36.05 | 34.95 | 35.64 | 485,900 | +0.54(+1.54%) |
Jan 05, 2005 | 35.76 | 35.98 | 34.95 | 35.10 | 314,600 | -0.76(-2.12%) |
Jan 04, 2005 | 36.30 | 36.78 | 35.75 | 35.86 | 412,400 | -0.29(-0.80%) |
Jan 03, 2005 | 38.22 | 38.22 | 35.95 | 36.15 | 424,600 | -2.06(-5.39%) |
Dec 31, 2004 | 37.91 | 38.63 | 37.90 | 38.21 | 256,300 | +0.23(+0.61%) |
Dec 30, 2004 | 38.49 | 38.50 | 37.85 | 37.98 | 171,800 | -0.61(-1.58%) |
Dec 29, 2004 | 38.06 | 38.64 | 37.91 | 38.59 | 157,500 | +0.53(+1.39%) |
Dec 28, 2004 | 37.55 | 38.47 | 37.55 | 38.06 | 247,900 | +0.44(+1.17%) |
Dec 27, 2004 | 38.71 | 38.71 | 37.62 | 37.62 | 271,200 | -1.08(-2.79%) |
Dec 23, 2004 | 38.75 | 38.96 | 38.59 | 38.70 | 119,300 | -0.05(-0.13%) |
Dec 22, 2004 | 39.00 | 39.15 | 38.00 | 38.75 | 282,400 | -0.25(-0.64%) |
Dec 21, 2004 | 39.15 | 39.25 | 38.86 | 39.00 | 295,700 | +0.08(+0.21%) |
Dec 20, 2004 | 38.70 | 39.16 | 38.52 | 38.92 | 197,700 | +0.34(+0.88%) |
Dec 17, 2004 | 38.15 | 38.83 | 38.08 | 38.58 | 266,800 | +0.47(+1.23%) |
Dec 16, 2004 | 39.00 | 39.00 | 37.94 | 38.11 | 262,600 | -0.69(-1.78%) |
Dec 15, 2004 | 38.01 | 38.81 | 37.53 | 38.80 | 308,600 | +0.97(+2.56%) |
Dec 14, 2004 | 37.15 | 37.87 | 37.12 | 37.83 | 254,400 | +0.79(+2.13%) |
Dec 13, 2004 | 35.80 | 37.24 | 35.80 | 37.04 | 544,800 | +0.99(+2.75%) |
Dec 10, 2004 | 36.44 | 36.71 | 36.00 | 36.05 | 257,800 | -0.39(-1.07%) |
Dec 09, 2004 | 36.44 | 36.88 | 36.18 | 36.44 | 279,600 | +0.04(+0.11%) |
Dec 08, 2004 | 36.01 | 36.60 | 35.00 | 36.40 | 615,200 | +0.39(+1.08%) |
Dec 07, 2004 | 37.88 | 38.00 | 35.70 | 36.01 | 463,600 | -1.98(-5.21%) |
Dec 06, 2004 | 38.44 | 38.61 | 37.80 | 37.99 | 357,500 | -0.31(-0.81%) |
Dec 03, 2004 | 36.90 | 38.49 | 36.71 | 38.30 | 348,000 | +1.30(+3.51%) |
Dec 02, 2004 | 37.73 | 37.73 | 35.90 | 37.00 | 593,000 | -0.72(-1.91%) |
Dec 01, 2004 | 39.62 | 39.69 | 37.67 | 37.72 | 612,300 | -1.90(-4.80%) |
Nov 30, 2004 | 39.94 | 40.33 | 39.62 | 39.62 | 336,200 | -0.32(-0.80%) |
Nov 29, 2004 | 40.35 | 40.35 | 39.15 | 39.94 | 323,500 | -0.32(-0.79%) |
Nov 26, 2004 | 40.15 | 40.63 | 40.13 | 40.26 | 136,100 | +0.09(+0.22%) |
Nov 24, 2004 | 39.90 | 40.23 | 39.40 | 40.17 | 495,700 | -0.23(-0.57%) |
Nov 23, 2004 | 39.38 | 40.60 | 39.37 | 40.40 | 413,700 | +1.12(+2.85%) |
Nov 22, 2004 | 38.75 | 39.40 | 38.75 | 39.28 | 341,700 | +0.49(+1.26%) |
Nov 19, 2004 | 38.50 | 38.98 | 38.20 | 38.79 | 313,000 | +0.29(+0.75%) |
Nov 18, 2004 | 37.90 | 38.66 | 37.77 | 38.50 | 315,800 | +0.65(+1.72%) |
Nov 17, 2004 | 37.09 | 37.95 | 37.09 | 37.85 | 415,600 | +0.96(+2.60%) |
Nov 16, 2004 | 35.96 | 37.05 | 35.96 | 36.89 | 619,700 | +0.87(+2.42%) |
Nov 15, 2004 | 39.11 | 39.11 | 35.71 | 36.02 | 1,093,800 | -3.09(-7.90%) |
Nov 12, 2004 | 38.57 | 39.15 | 38.38 | 39.11 | 329,900 | +0.54(+1.40%) |
Nov 11, 2004 | 38.54 | 38.60 | 37.99 | 38.57 | 240,400 | +0.13(+0.34%) |
Nov 10, 2004 | 37.14 | 38.80 | 36.85 | 38.44 | 280,300 | +1.40(+3.78%) |
Nov 09, 2004 | 37.11 | 37.67 | 36.94 | 37.04 | 249,400 | -0.06(-0.16%) |
Nov 08, 2004 | 38.10 | 38.10 | 36.91 | 37.10 | 270,800 | -1.00(-2.62%) |
Nov 05, 2004 | 38.71 | 38.71 | 37.78 | 38.10 | 213,000 | +0.10(+0.26%) |
Nov 04, 2004 | 37.85 | 38.20 | 37.70 | 38.00 | 352,300 | +0.40(+1.06%) |
Nov 03, 2004 | 36.74 | 37.69 | 36.74 | 37.60 | 322,100 | +1.29(+3.55%) |
Nov 02, 2004 | 37.30 | 37.36 | 36.16 | 36.31 | 328,100 | -0.97(-2.60%) |