Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 39.34 | 40.31 | 39.06 | 40.02 | 130,241 | +1.01(+2.58%) |
Jan 28, 2005 | 39.08 | 39.53 | 38.56 | 39.01 | 138,105 | -0.43(-1.09%) |
Jan 27, 2005 | 39.87 | 39.92 | 39.30 | 39.44 | 90,232 | -0.35(-0.89%) |
Jan 26, 2005 | 39.70 | 40.02 | 39.35 | 39.79 | 121,808 | +0.45(+1.14%) |
Jan 25, 2005 | 39.59 | 40.12 | 39.27 | 39.35 | 125,054 | -0.22(-0.54%) |
Jan 24, 2005 | 39.59 | 40.05 | 39.54 | 39.56 | 204,544 | -0.13(-0.33%) |
Jan 21, 2005 | 39.58 | 39.84 | 39.45 | 39.69 | 136,398 | +0.22(+0.54%) |
Jan 20, 2005 | 39.35 | 39.78 | 39.22 | 39.47 | 114,008 | -0.11(-0.28%) |
Jan 19, 2005 | 40.48 | 40.48 | 39.51 | 39.59 | 141,182 | -0.76(-1.88%) |
Jan 18, 2005 | 39.57 | 40.40 | 39.53 | 40.34 | 127,214 | +0.46(+1.16%) |
Jan 14, 2005 | 39.62 | 39.99 | 39.13 | 39.88 | 98,623 | +0.77(+1.96%) |
Jan 13, 2005 | 39.98 | 39.98 | 39.01 | 39.11 | 134,601 | -0.75(-1.89%) |
Jan 12, 2005 | 39.46 | 39.90 | 39.23 | 39.87 | 153,846 | +0.28(+0.70%) |
Jan 11, 2005 | 39.18 | 40.02 | 39.10 | 39.59 | 201,480 | -0.17(-0.42%) |
Jan 10, 2005 | 39.23 | 40.09 | 39.16 | 39.76 | 111,719 | +0.45(+1.14%) |
Jan 07, 2005 | 40.11 | 40.29 | 39.31 | 39.31 | 201,723 | -0.59(-1.49%) |
Jan 06, 2005 | 38.97 | 40.09 | 38.97 | 39.90 | 250,022 | +0.88(+2.25%) |
Jan 05, 2005 | 40.42 | 40.64 | 38.96 | 39.03 | 220,038 | -1.48(-3.65%) |
Jan 04, 2005 | 40.42 | 40.84 | 40.42 | 40.51 | 207,552 | -0.07(-0.17%) |
Jan 03, 2005 | 41.28 | 41.28 | 40.42 | 40.58 | 335,040 | -0.72(-1.75%) |
Dec 31, 2004 | 40.61 | 41.86 | 40.61 | 41.30 | 107,091 | +0.34(+0.82%) |
Dec 30, 2004 | 40.56 | 41.20 | 40.56 | 40.96 | 125,347 | +0.20(+0.49%) |
Dec 29, 2004 | 40.69 | 41.41 | 40.69 | 40.76 | 154,416 | -0.28(-0.69%) |
Dec 28, 2004 | 39.61 | 41.11 | 39.60 | 41.05 | 163,718 | +1.29(+3.24%) |
Dec 27, 2004 | 39.93 | 40.04 | 39.52 | 39.76 | 172,206 | +0.05(+0.13%) |
Dec 23, 2004 | 40.03 | 40.03 | 39.31 | 39.71 | 86,975 | +0.02(+0.04%) |
Dec 22, 2004 | 38.92 | 40.21 | 38.67 | 39.69 | 346,390 | +1.46(+3.82%) |
Dec 21, 2004 | 36.72 | 38.61 | 36.43 | 38.23 | 386,390 | +2.01(+5.56%) |
Dec 20, 2004 | 36.66 | 37.11 | 36.12 | 36.22 | 78,022 | -0.40(-1.10%) |
Dec 17, 2004 | 37.25 | 37.41 | 36.62 | 36.62 | 94,998 | -0.45(-1.21%) |
Dec 16, 2004 | 37.68 | 37.94 | 36.77 | 37.07 | 107,905 | -0.66(-1.76%) |
Dec 15, 2004 | 37.67 | 38.00 | 37.37 | 37.73 | 112,091 | -0.04(-0.11%) |
Dec 14, 2004 | 36.76 | 38.12 | 36.76 | 37.77 | 139,184 | +0.84(+2.28%) |
Dec 13, 2004 | 36.25 | 36.93 | 36.10 | 36.93 | 59,766 | +0.50(+1.37%) |
Dec 10, 2004 | 36.03 | 36.45 | 35.92 | 36.43 | 52,906 | +0.19(+0.52%) |
Dec 09, 2004 | 36.20 | 36.46 | 35.61 | 36.24 | 87,091 | -0.32(-0.87%) |
Dec 08, 2004 | 37.13 | 37.13 | 36.13 | 36.56 | 147,323 | -0.21(-0.56%) |
Dec 07, 2004 | 37.74 | 37.88 | 36.76 | 36.77 | 86,277 | -1.04(-2.75%) |
Dec 06, 2004 | 37.69 | 37.96 | 37.14 | 37.81 | 61,161 | +0.03(+0.07%) |
Dec 03, 2004 | 38.80 | 38.80 | 37.70 | 37.78 | 74,417 | -0.96(-2.49%) |
Dec 02, 2004 | 37.69 | 38.79 | 37.69 | 38.74 | 157,207 | +0.94(+2.48%) |
Dec 01, 2004 | 37.13 | 38.25 | 36.89 | 37.81 | 153,137 | +1.10(+3.00%) |
Nov 30, 2004 | 36.40 | 37.13 | 36.40 | 36.71 | 108,603 | +0.04(+0.12%) |
Nov 29, 2004 | 36.27 | 36.98 | 36.04 | 36.66 | 81,975 | +0.09(+0.24%) |
Nov 26, 2004 | 36.88 | 36.88 | 36.53 | 36.58 | 16,511 | -0.05(-0.14%) |
Nov 24, 2004 | 36.23 | 36.87 | 36.22 | 36.63 | 54,185 | +0.51(+1.40%) |
Nov 23, 2004 | 36.20 | 36.61 | 35.69 | 36.12 | 91,742 | -0.23(-0.64%) |
Nov 22, 2004 | 36.20 | 36.36 | 36.05 | 36.35 | 74,882 | +0.09(+0.26%) |
Nov 19, 2004 | 36.99 | 37.28 | 36.11 | 36.26 | 119,068 | -1.06(-2.83%) |
Nov 18, 2004 | 36.84 | 37.32 | 36.51 | 37.32 | 74,301 | +0.43(+1.17%) |
Nov 17, 2004 | 36.24 | 37.31 | 36.23 | 36.89 | 73,836 | +0.77(+2.12%) |
Nov 16, 2004 | 36.89 | 36.89 | 35.64 | 36.12 | 87,440 | -0.79(-2.14%) |
Nov 15, 2004 | 36.42 | 37.15 | 36.42 | 36.91 | 132,788 | +0.46(+1.27%) |
Nov 12, 2004 | 35.08 | 36.46 | 35.05 | 36.45 | 198,136 | +1.33(+3.80%) |
Nov 11, 2004 | 34.90 | 35.11 | 34.66 | 35.11 | 82,208 | +0.34(+0.96%) |
Nov 10, 2004 | 35.26 | 35.26 | 34.70 | 34.78 | 115,696 | -0.27(-0.76%) |
Nov 09, 2004 | 35.23 | 35.55 | 34.74 | 35.05 | 238,252 | -0.04(-0.12%) |
Nov 08, 2004 | 33.97 | 35.25 | 33.97 | 35.09 | 264,298 | +1.14(+3.34%) |
Nov 05, 2004 | 34.31 | 34.49 | 33.74 | 33.95 | 210,113 | -0.36(-1.05%) |
Nov 04, 2004 | 34.09 | 34.40 | 33.69 | 34.31 | 226,857 | +0.03(+0.10%) |
Nov 03, 2004 | 33.88 | 34.74 | 33.73 | 34.28 | 228,368 | +0.82(+2.44%) |
Nov 02, 2004 | 33.45 | 33.80 | 33.38 | 33.46 | 254,763 | -0.06(-0.18%) |