Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 41.00 | 41.30 | 40.70 | 41.00 | 71,133 | +0.00(+0.00%) |
Jan 28, 2005 | 41.00 | 41.30 | 40.70 | 41.00 | 71,133 | +0.80(+1.99%) |
Jan 27, 2005 | 40.20 | 40.67 | 39.95 | 40.20 | 10,572 | +0.30(+0.75%) |
Jan 26, 2005 | 39.90 | 40.45 | 39.90 | 39.90 | 34,249 | +0.00(+0.00%) |
Jan 25, 2005 | 39.90 | 40.45 | 39.90 | 39.90 | 34,249 | -0.05(-0.13%) |
Jan 24, 2005 | 39.95 | 39.95 | 39.55 | 39.95 | 16,226 | +0.00(+0.00%) |
Jan 21, 2005 | 39.95 | 39.95 | 39.55 | 39.95 | 16,226 | +0.95(+2.44%) |
Jan 20, 2005 | 39.00 | 39.60 | 39.00 | 39.00 | 18,818 | +0.00(+0.00%) |
Jan 19, 2005 | 39.00 | 39.60 | 39.00 | 39.00 | 18,818 | -0.15(-0.38%) |
Jan 18, 2005 | 39.15 | 39.20 | 38.73 | 39.15 | 15,202 | +0.00(+0.00%) |
Jan 14, 2005 | 39.15 | 39.45 | 39.15 | 39.15 | 17,510 | +0.00(+0.00%) |
Jan 13, 2005 | 39.15 | 39.45 | 39.15 | 39.15 | 17,510 | +0.10(+0.26%) |
Jan 12, 2005 | 39.05 | 39.45 | 38.85 | 39.05 | 21,635 | -0.05(-0.13%) |
Jan 11, 2005 | 39.10 | 39.40 | 39.10 | 39.10 | 45,658 | -0.55(-1.39%) |
Jan 10, 2005 | 39.65 | 39.65 | 38.95 | 39.65 | 173,772 | +0.00(+0.00%) |
Jan 07, 2005 | 39.65 | 39.65 | 38.95 | 39.65 | 173,772 | +1.15(+2.99%) |
Jan 06, 2005 | 38.50 | 38.90 | 38.40 | 38.50 | 17,770 | -0.80(-2.04%) |
Jan 05, 2005 | 39.30 | 39.88 | 38.95 | 39.30 | 67,243 | +0.00(+0.00%) |
Jan 04, 2005 | 39.30 | 39.88 | 38.95 | 39.30 | 67,243 | -0.05(-0.13%) |
Jan 03, 2005 | 39.35 | 40.30 | 39.30 | 39.35 | 16,138 | +0.15(+0.38%) |
Dec 31, 2004 | 39.20 | 39.50 | 39.20 | 39.20 | 21,231 | +0.15(+0.38%) |
Dec 30, 2004 | 39.05 | 39.65 | 39.00 | 39.05 | 22,698 | -0.60(-1.51%) |
Dec 29, 2004 | 39.65 | 40.00 | 39.55 | 39.65 | 23,046 | +0.00(+0.00%) |
Dec 28, 2004 | 39.65 | 40.00 | 39.55 | 39.65 | 23,046 | +0.15(+0.38%) |
Dec 27, 2004 | 39.50 | 39.60 | 39.20 | 39.50 | 19,546 | +0.15(+0.38%) |
Dec 23, 2004 | 39.35 | 40.10 | 39.35 | 39.35 | 24,211 | +0.00(+0.00%) |
Dec 22, 2004 | 39.35 | 40.10 | 39.35 | 39.35 | 24,211 | -0.75(-1.87%) |
Dec 21, 2004 | 40.10 | 40.40 | 40.10 | 40.10 | 27,622 | +0.00(+0.00%) |
Dec 20, 2004 | 40.10 | 40.40 | 40.10 | 40.10 | 27,622 | -0.05(-0.12%) |
Dec 17, 2004 | 40.15 | 40.40 | 40.05 | 40.15 | 26,820 | +0.40(+1.01%) |
Dec 16, 2004 | 39.75 | 40.30 | 39.75 | 39.75 | 22,201 | +0.40(+1.02%) |
Dec 15, 2004 | 39.35 | 39.70 | 39.10 | 39.35 | 12,241 | +0.45(+1.16%) |
Dec 14, 2004 | 38.90 | 39.05 | 38.45 | 38.90 | 16,039 | +0.00(+0.00%) |
Dec 13, 2004 | 38.90 | 39.05 | 38.45 | 38.90 | 16,039 | +0.40(+1.04%) |
Dec 10, 2004 | 38.50 | 38.70 | 38.50 | 38.50 | 13,478 | +0.00(+0.00%) |
Dec 09, 2004 | 38.50 | 38.70 | 38.50 | 38.50 | 13,478 | -0.30(-0.77%) |
Dec 08, 2004 | 38.80 | 39.25 | 38.80 | 38.80 | 14,223 | +0.00(+0.00%) |
Dec 07, 2004 | 38.80 | 39.25 | 38.80 | 38.80 | 14,223 | +0.15(+0.39%) |
Dec 06, 2004 | 38.65 | 38.90 | 38.65 | 38.65 | 12,761 | +0.20(+0.52%) |
Dec 03, 2004 | 38.45 | 39.05 | 38.45 | 38.45 | 30,722 | +0.00(+0.00%) |
Dec 02, 2004 | 38.45 | 38.70 | 38.30 | 38.45 | 32,284 | +0.00(+0.00%) |
Dec 01, 2004 | 38.45 | 38.70 | 38.30 | 38.45 | 32,284 | +0.75(+1.99%) |
Nov 30, 2004 | 37.70 | 38.00 | 37.45 | 37.70 | 17,370 | -0.15(-0.40%) |
Nov 29, 2004 | 37.85 | 38.00 | 37.80 | 37.85 | 8,406 | -0.40(-1.05%) |
Nov 26, 2004 | 38.25 | 38.25 | 37.80 | 38.25 | 10,175 | -0.25(-0.65%) |
Nov 24, 2004 | 38.50 | 38.65 | 38.10 | 38.50 | 41,430 | +0.00(+0.00%) |
Nov 23, 2004 | 38.50 | 38.65 | 38.10 | 38.50 | 41,430 | +0.55(+1.45%) |
Nov 22, 2004 | 37.95 | 38.60 | 37.95 | 37.95 | 27,700 | +0.00(+0.00%) |
Nov 19, 2004 | 37.95 | 38.60 | 37.95 | 37.95 | 27,700 | -0.05(-0.13%) |
Nov 18, 2004 | 38.00 | 38.55 | 38.00 | 38.00 | 13,076 | +0.00(+0.00%) |
Nov 17, 2004 | 38.00 | 38.55 | 38.00 | 38.00 | 13,076 | -1.20(-3.06%) |
Nov 16, 2004 | 39.20 | 39.60 | 39.20 | 39.20 | 17,175 | +0.00(+0.00%) |
Nov 15, 2004 | 39.20 | 39.60 | 39.20 | 39.20 | 17,175 | +0.50(+1.29%) |
Nov 12, 2004 | 38.70 | 39.20 | 38.50 | 38.70 | 8,969 | -0.60(-1.53%) |
Nov 11, 2004 | 39.30 | 39.30 | 38.70 | 39.30 | 10,233 | +0.55(+1.42%) |
Nov 10, 2004 | 38.75 | 39.25 | 38.60 | 38.75 | 27,522 | +0.00(+0.00%) |
Nov 09, 2004 | 38.75 | 39.25 | 38.60 | 38.75 | 27,522 | -0.05(-0.13%) |
Nov 08, 2004 | 38.80 | 39.05 | 38.60 | 38.80 | 8,850 | +0.00(+0.00%) |
Nov 05, 2004 | 38.80 | 39.05 | 38.60 | 38.80 | 8,850 | -0.45(-1.15%) |
Nov 04, 2004 | 39.25 | 39.65 | 39.05 | 39.25 | 7,703 | -0.05(-0.13%) |
Nov 03, 2004 | 39.30 | 39.90 | 39.30 | 39.30 | 17,686 | +0.00(+0.00%) |
Nov 02, 2004 | 39.30 | 39.90 | 39.30 | 39.30 | 17,686 | -0.35(-0.88%) |