Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 38.34 | 39.27 | 37.98 | 39.15 | 1,353,754 | +0.91(+2.38%) |
Jan 28, 2005 | 38.20 | 38.25 | 37.64 | 38.25 | 1,241,265 | +0.04(+0.11%) |
Jan 27, 2005 | 38.12 | 38.76 | 37.49 | 38.20 | 3,725,680 | -2.33(-5.76%) |
Jan 26, 2005 | 40.58 | 41.05 | 40.42 | 40.54 | 1,001,092 | +0.01(+0.02%) |
Jan 25, 2005 | 40.58 | 41.02 | 40.36 | 40.53 | 639,243 | +0.01(+0.02%) |
Jan 24, 2005 | 40.79 | 40.88 | 40.49 | 40.52 | 768,693 | -0.14(-0.35%) |
Jan 21, 2005 | 40.93 | 41.11 | 40.54 | 40.67 | 968,229 | -0.18(-0.44%) |
Jan 20, 2005 | 40.68 | 41.13 | 40.67 | 40.84 | 1,056,453 | +0.35(+0.86%) |
Jan 19, 2005 | 41.26 | 41.34 | 40.42 | 40.50 | 382,580 | -0.70(-1.71%) |
Jan 18, 2005 | 39.90 | 41.26 | 39.76 | 41.20 | 523,102 | +0.92(+2.28%) |
Jan 14, 2005 | 39.88 | 40.43 | 39.87 | 40.28 | 391,060 | +0.42(+1.04%) |
Jan 13, 2005 | 40.11 | 40.42 | 39.71 | 39.87 | 419,683 | -0.36(-0.89%) |
Jan 12, 2005 | 40.25 | 40.40 | 39.74 | 40.22 | 516,506 | +0.06(+0.15%) |
Jan 11, 2005 | 40.90 | 40.95 | 39.95 | 40.16 | 738,186 | -0.72(-1.76%) |
Jan 10, 2005 | 39.86 | 41.02 | 39.84 | 40.89 | 890,723 | +0.90(+2.25%) |
Jan 07, 2005 | 40.75 | 40.78 | 39.86 | 39.99 | 804,737 | -0.51(-1.26%) |
Jan 06, 2005 | 40.62 | 40.65 | 40.05 | 40.50 | 794,136 | -0.17(-0.42%) |
Jan 05, 2005 | 41.01 | 41.28 | 40.56 | 40.67 | 830,297 | -0.25(-0.60%) |
Jan 04, 2005 | 41.34 | 41.75 | 40.69 | 40.91 | 680,234 | -0.32(-0.78%) |
Jan 03, 2005 | 42.02 | 42.24 | 41.09 | 41.23 | 1,032,660 | -0.79(-1.88%) |
Dec 31, 2004 | 41.94 | 42.12 | 41.76 | 42.02 | 431,580 | +0.08(+0.20%) |
Dec 30, 2004 | 42.09 | 42.09 | 41.46 | 41.94 | 455,491 | -0.15(-0.36%) |
Dec 29, 2004 | 41.89 | 42.19 | 41.61 | 42.09 | 314,733 | +0.20(+0.47%) |
Dec 28, 2004 | 41.05 | 41.93 | 41.05 | 41.90 | 457,376 | +0.74(+1.79%) |
Dec 27, 2004 | 42.02 | 42.02 | 41.11 | 41.16 | 641,834 | -0.91(-2.16%) |
Dec 23, 2004 | 41.49 | 42.19 | 41.39 | 42.07 | 662,683 | +0.57(+1.37%) |
Dec 22, 2004 | 40.76 | 41.50 | 40.76 | 41.50 | 857,978 | +0.74(+1.81%) |
Dec 21, 2004 | 40.24 | 40.80 | 40.01 | 40.76 | 776,350 | +0.67(+1.67%) |
Dec 20, 2004 | 40.06 | 40.38 | 39.77 | 40.09 | 712,508 | +0.09(+0.23%) |
Dec 17, 2004 | 40.24 | 40.58 | 39.83 | 40.00 | 1,250,806 | -0.79(-1.94%) |
Dec 16, 2004 | 41.56 | 41.67 | 40.41 | 40.78 | 1,076,006 | +0.40(+0.99%) |
Dec 15, 2004 | 40.96 | 41.08 | 40.13 | 40.39 | 740,424 | -0.62(-1.51%) |
Dec 14, 2004 | 40.64 | 41.12 | 40.45 | 41.01 | 820,521 | +0.34(+0.84%) |
Dec 13, 2004 | 40.75 | 40.80 | 39.94 | 40.67 | 704,263 | +0.21(+0.52%) |
Dec 10, 2004 | 42.15 | 42.15 | 40.26 | 40.45 | 996,734 | -0.97(-2.34%) |
Dec 09, 2004 | 41.39 | 41.53 | 41.09 | 41.42 | 630,762 | -0.03(-0.08%) |
Dec 08, 2004 | 41.21 | 41.66 | 41.19 | 41.46 | 448,071 | +0.25(+0.60%) |
Dec 07, 2004 | 41.77 | 41.85 | 41.18 | 41.21 | 560,088 | -0.62(-1.48%) |
Dec 06, 2004 | 41.98 | 42.04 | 41.51 | 41.83 | 614,625 | -0.03(-0.06%) |
Dec 03, 2004 | 41.69 | 42.13 | 41.63 | 41.85 | 475,162 | +0.05(+0.12%) |
Dec 02, 2004 | 42.20 | 42.20 | 41.61 | 41.80 | 1,269,770 | -0.40(-0.95%) |
Dec 01, 2004 | 41.39 | 42.20 | 41.39 | 42.20 | 579,641 | +0.76(+1.82%) |
Nov 30, 2004 | 41.22 | 41.65 | 41.17 | 41.45 | 659,031 | +0.21(+0.51%) |
Nov 29, 2004 | 41.93 | 41.93 | 41.11 | 41.23 | 480,227 | -0.65(-1.56%) |
Nov 26, 2004 | 41.81 | 41.98 | 41.44 | 41.89 | 245,119 | +0.21(+0.51%) |
Nov 24, 2004 | 40.71 | 41.69 | 40.65 | 41.68 | 920,524 | +0.97(+2.38%) |
Nov 23, 2004 | 40.24 | 40.74 | 40.24 | 40.71 | 835,009 | +0.59(+1.48%) |
Nov 22, 2004 | 39.93 | 40.22 | 39.91 | 40.11 | 759,624 | +0.20(+0.49%) |
Nov 19, 2004 | 40.67 | 40.79 | 39.67 | 39.92 | 1,103,569 | -0.57(-1.40%) |
Nov 18, 2004 | 40.79 | 40.90 | 40.23 | 40.49 | 596,250 | -0.69(-1.67%) |
Nov 17, 2004 | 41.51 | 41.89 | 41.05 | 41.18 | 516,271 | -0.11(-0.27%) |
Nov 16, 2004 | 41.90 | 41.90 | 41.29 | 41.29 | 540,771 | -0.64(-1.52%) |
Nov 15, 2004 | 42.32 | 42.32 | 41.68 | 41.92 | 573,045 | -0.37(-0.86%) |
Nov 12, 2004 | 41.11 | 42.29 | 40.80 | 42.29 | 866,459 | +1.22(+2.98%) |
Nov 11, 2004 | 40.71 | 41.17 | 40.68 | 41.06 | 274,331 | +0.48(+1.17%) |
Nov 10, 2004 | 40.71 | 40.95 | 40.24 | 40.59 | 702,614 | -0.08(-0.19%) |
Nov 09, 2004 | 40.75 | 40.95 | 40.54 | 40.67 | 700,376 | +0.03(+0.06%) |
Nov 08, 2004 | 41.09 | 41.09 | 40.41 | 40.64 | 552,314 | -0.06(-0.15%) |
Nov 05, 2004 | 40.75 | 41.46 | 40.52 | 40.70 | 771,049 | +0.03(+0.06%) |
Nov 04, 2004 | 39.27 | 40.73 | 39.10 | 40.67 | 838,660 | +1.49(+3.81%) |
Nov 03, 2004 | 39.53 | 39.69 | 38.94 | 39.18 | 1,030,893 | -0.35(-0.88%) |
Nov 02, 2004 | 39.05 | 39.87 | 38.98 | 39.53 | 611,680 | +0.40(+1.02%) |