Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 39.04 | 39.29 | 38.99 | 39.07 | 266,600 | +0.05(+0.14%) |
Jan 28, 2005 | 38.61 | 39.13 | 38.57 | 39.01 | 163,900 | +0.43(+1.12%) |
Jan 27, 2005 | 38.60 | 38.67 | 38.41 | 38.58 | 225,300 | -0.07(-0.19%) |
Jan 26, 2005 | 38.47 | 38.67 | 38.47 | 38.65 | 324,300 | +0.24(+0.62%) |
Jan 25, 2005 | 38.44 | 38.67 | 38.33 | 38.41 | 251,400 | -0.03(-0.07%) |
Jan 24, 2005 | 38.75 | 38.93 | 38.39 | 38.44 | 424,500 | -0.33(-0.84%) |
Jan 21, 2005 | 39.13 | 39.23 | 38.58 | 38.77 | 275,600 | -0.37(-0.94%) |
Jan 20, 2005 | 39.47 | 39.63 | 39.11 | 39.13 | 382,100 | -0.44(-1.11%) |
Jan 19, 2005 | 40.03 | 40.05 | 39.50 | 39.57 | 249,100 | -0.19(-0.47%) |
Jan 18, 2005 | 39.57 | 40.15 | 39.45 | 39.76 | 513,700 | +0.19(+0.49%) |
Jan 14, 2005 | 38.93 | 39.66 | 38.80 | 39.57 | 663,400 | +0.63(+1.63%) |
Jan 13, 2005 | 38.95 | 38.97 | 38.73 | 38.93 | 316,200 | -0.01(-0.02%) |
Jan 12, 2005 | 39.00 | 39.00 | 38.19 | 38.94 | 308,900 | -0.02(-0.05%) |
Jan 11, 2005 | 38.77 | 39.26 | 38.60 | 38.96 | 405,900 | +0.42(+1.09%) |
Jan 10, 2005 | 38.49 | 38.83 | 38.25 | 38.54 | 746,700 | +0.14(+0.36%) |
Jan 07, 2005 | 38.00 | 38.72 | 38.00 | 38.40 | 928,800 | +0.89(+2.36%) |
Jan 06, 2005 | 37.17 | 37.62 | 37.17 | 37.51 | 450,100 | +0.35(+0.93%) |
Jan 05, 2005 | 37.33 | 37.41 | 37.10 | 37.17 | 463,800 | -0.19(-0.52%) |
Jan 04, 2005 | 37.75 | 38.00 | 37.21 | 37.36 | 405,800 | -0.46(-1.22%) |
Jan 03, 2005 | 38.47 | 39.07 | 37.71 | 37.82 | 436,100 | -0.78(-2.02%) |
Dec 31, 2004 | 38.47 | 38.83 | 38.47 | 38.60 | 408,000 | +0.09(+0.24%) |
Dec 30, 2004 | 38.57 | 38.73 | 38.27 | 38.51 | 178,900 | +0.01(+0.02%) |
Dec 29, 2004 | 38.43 | 38.60 | 38.38 | 38.50 | 224,100 | +0.07(+0.17%) |
Dec 28, 2004 | 38.10 | 38.50 | 38.10 | 38.43 | 260,200 | +0.33(+0.87%) |
Dec 27, 2004 | 38.31 | 38.39 | 38.01 | 38.10 | 112,300 | -0.14(-0.37%) |
Dec 23, 2004 | 37.75 | 38.47 | 37.75 | 38.24 | 233,900 | -0.18(-0.47%) |
Dec 22, 2004 | 38.53 | 38.69 | 38.35 | 38.42 | 182,200 | -0.04(-0.10%) |
Dec 21, 2004 | 38.05 | 38.71 | 38.05 | 38.46 | 240,400 | +0.46(+1.21%) |
Dec 20, 2004 | 38.20 | 38.51 | 37.94 | 38.00 | 383,000 | -0.77(-1.98%) |
Dec 17, 2004 | 38.73 | 38.89 | 38.58 | 38.77 | 247,900 | -0.07(-0.19%) |
Dec 16, 2004 | 38.80 | 39.00 | 38.63 | 38.84 | 434,900 | +0.01(+0.02%) |
Dec 15, 2004 | 36.30 | 39.00 | 36.17 | 38.83 | 1,641,500 | +2.61(+7.22%) |
Dec 14, 2004 | 36.70 | 36.77 | 35.94 | 36.22 | 972,400 | -0.48(-1.31%) |
Dec 13, 2004 | 37.00 | 37.01 | 36.59 | 36.70 | 752,300 | -0.85(-2.26%) |
Dec 10, 2004 | 37.63 | 38.17 | 36.20 | 37.55 | 1,253,200 | -0.09(-0.23%) |
Dec 09, 2004 | 37.87 | 37.87 | 37.41 | 37.63 | 766,100 | -0.25(-0.65%) |
Dec 08, 2004 | 37.94 | 38.05 | 37.39 | 37.88 | 815,300 | -0.05(-0.14%) |
Dec 07, 2004 | 38.71 | 39.00 | 37.79 | 37.93 | 298,800 | -0.77(-1.98%) |
Dec 06, 2004 | 39.01 | 39.01 | 38.65 | 38.70 | 257,500 | -0.31(-0.79%) |
Dec 03, 2004 | 39.40 | 39.77 | 39.01 | 39.01 | 298,400 | -0.43(-1.10%) |
Dec 02, 2004 | 38.74 | 39.69 | 38.74 | 39.44 | 249,500 | +0.71(+1.82%) |
Dec 01, 2004 | 38.50 | 38.87 | 38.50 | 38.73 | 146,200 | +0.09(+0.24%) |
Nov 30, 2004 | 38.39 | 39.03 | 38.39 | 38.64 | 228,800 | +0.11(+0.29%) |
Nov 29, 2004 | 38.51 | 38.98 | 38.22 | 38.53 | 600,300 | +0.09(+0.23%) |
Nov 26, 2004 | 38.63 | 38.77 | 38.20 | 38.44 | 42,400 | -0.19(-0.50%) |
Nov 24, 2004 | 38.07 | 38.70 | 38.03 | 38.63 | 178,800 | +0.78(+2.06%) |
Nov 23, 2004 | 38.00 | 38.25 | 37.72 | 37.85 | 445,900 | -0.21(-0.56%) |
Nov 22, 2004 | 37.67 | 38.20 | 37.40 | 38.07 | 783,600 | +0.98(+2.64%) |
Nov 19, 2004 | 37.17 | 37.17 | 36.67 | 37.09 | 176,600 | -0.15(-0.41%) |
Nov 18, 2004 | 37.00 | 37.29 | 36.80 | 37.24 | 210,300 | +0.17(+0.47%) |
Nov 17, 2004 | 37.37 | 37.78 | 37.05 | 37.07 | 160,200 | -0.39(-1.05%) |
Nov 16, 2004 | 37.33 | 37.47 | 37.20 | 37.46 | 193,100 | +0.13(+0.34%) |
Nov 15, 2004 | 37.21 | 37.37 | 36.75 | 37.33 | 243,000 | +0.13(+0.34%) |
Nov 12, 2004 | 37.36 | 37.36 | 36.77 | 37.21 | 396,700 | -0.15(-0.41%) |
Nov 11, 2004 | 36.61 | 37.36 | 36.53 | 37.36 | 430,300 | +0.73(+2.00%) |
Nov 10, 2004 | 35.58 | 36.65 | 35.58 | 36.63 | 428,800 | +1.02(+2.86%) |
Nov 09, 2004 | 34.67 | 35.65 | 34.67 | 35.61 | 404,100 | +0.94(+2.71%) |
Nov 08, 2004 | 35.67 | 35.82 | 34.65 | 34.67 | 451,100 | -0.67(-1.89%) |
Nov 05, 2004 | 34.77 | 35.69 | 34.75 | 35.33 | 570,300 | +0.67(+1.92%) |
Nov 04, 2004 | 34.53 | 34.88 | 34.15 | 34.67 | 553,800 | +0.57(+1.66%) |
Nov 03, 2004 | 34.70 | 34.87 | 33.89 | 34.10 | 148,000 | -0.40(-1.16%) |
Nov 02, 2004 | 34.54 | 34.90 | 34.50 | 34.50 | 165,100 | -0.03(-0.10%) |