Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 40.60 | 40.77 | 40.15 | 40.42 | 611,083 | -0.09(-0.23%) |
Jan 28, 2005 | 40.73 | 40.77 | 40.12 | 40.51 | 426,941 | -0.18(-0.43%) |
Jan 27, 2005 | 40.71 | 40.91 | 40.30 | 40.69 | 463,791 | -0.21(-0.52%) |
Jan 26, 2005 | 40.72 | 41.23 | 40.42 | 40.90 | 543,292 | +0.32(+0.78%) |
Jan 25, 2005 | 41.08 | 41.33 | 39.52 | 40.58 | 685,535 | -0.26(-0.64%) |
Jan 24, 2005 | 41.69 | 41.77 | 40.73 | 40.84 | 326,813 | -0.81(-1.94%) |
Jan 21, 2005 | 41.89 | 42.19 | 41.55 | 41.65 | 432,313 | -0.19(-0.44%) |
Jan 20, 2005 | 41.79 | 42.05 | 41.36 | 41.84 | 354,316 | +0.05(+0.11%) |
Jan 19, 2005 | 42.18 | 42.18 | 41.50 | 41.79 | 335,515 | -0.39(-0.93%) |
Jan 18, 2005 | 40.99 | 42.18 | 40.85 | 42.18 | 789,853 | +1.19(+2.91%) |
Jan 14, 2005 | 41.05 | 41.19 | 40.77 | 40.99 | 509,128 | +0.04(+0.09%) |
Jan 13, 2005 | 41.23 | 41.33 | 40.93 | 40.96 | 330,144 | -0.32(-0.77%) |
Jan 12, 2005 | 41.49 | 41.49 | 40.38 | 41.27 | 589,166 | -0.27(-0.65%) |
Jan 11, 2005 | 41.89 | 42.13 | 40.86 | 41.54 | 1,192,730 | -1.37(-3.19%) |
Jan 10, 2005 | 42.77 | 43.13 | 42.68 | 42.91 | 423,611 | -0.30(-0.69%) |
Jan 07, 2005 | 43.12 | 43.52 | 42.82 | 43.21 | 245,378 | +0.01(+0.02%) |
Jan 06, 2005 | 42.86 | 43.42 | 42.76 | 43.20 | 413,297 | +0.19(+0.43%) |
Jan 05, 2005 | 42.77 | 43.19 | 42.44 | 43.01 | 368,283 | -0.16(-0.37%) |
Jan 04, 2005 | 43.52 | 43.95 | 43.12 | 43.17 | 833,256 | -0.26(-0.60%) |
Jan 03, 2005 | 41.65 | 43.98 | 41.57 | 43.43 | 1,019,761 | -0.76(-1.73%) |
Dec 31, 2004 | 44.52 | 44.60 | 44.16 | 44.19 | 164,051 | -0.33(-0.73%) |
Dec 30, 2004 | 45.07 | 45.08 | 43.66 | 44.52 | 448,536 | -0.64(-1.42%) |
Dec 29, 2004 | 44.77 | 45.18 | 44.49 | 45.16 | 187,686 | +0.32(+0.71%) |
Dec 28, 2004 | 43.77 | 44.97 | 43.67 | 44.85 | 330,251 | +1.08(+2.47%) |
Dec 27, 2004 | 44.59 | 44.59 | 43.74 | 43.77 | 328,639 | -0.82(-1.84%) |
Dec 23, 2004 | 44.59 | 44.83 | 44.25 | 44.59 | 365,060 | +0.09(+0.21%) |
Dec 22, 2004 | 44.12 | 44.56 | 44.01 | 44.49 | 282,443 | +0.28(+0.63%) |
Dec 21, 2004 | 44.35 | 44.82 | 44.17 | 44.21 | 367,208 | -0.14(-0.31%) |
Dec 20, 2004 | 44.02 | 44.74 | 43.83 | 44.35 | 518,797 | +0.34(+0.76%) |
Dec 17, 2004 | 42.54 | 44.21 | 42.35 | 44.02 | 676,403 | +1.32(+3.10%) |
Dec 16, 2004 | 43.28 | 44.20 | 42.68 | 42.70 | 696,063 | -0.03(-0.07%) |
Dec 15, 2004 | 43.19 | 43.47 | 42.48 | 42.72 | 424,148 | -0.56(-1.29%) |
Dec 14, 2004 | 42.40 | 43.28 | 42.28 | 43.28 | 446,172 | +0.70(+1.64%) |
Dec 13, 2004 | 41.35 | 42.82 | 41.30 | 42.58 | 689,295 | +1.28(+3.11%) |
Dec 10, 2004 | 41.16 | 41.37 | 40.99 | 41.30 | 376,985 | +0.27(+0.66%) |
Dec 09, 2004 | 40.88 | 41.15 | 40.48 | 41.03 | 338,631 | +0.16(+0.39%) |
Dec 08, 2004 | 40.44 | 40.96 | 40.05 | 40.87 | 329,177 | +0.45(+1.11%) |
Dec 07, 2004 | 40.97 | 41.61 | 40.40 | 40.42 | 356,357 | -0.32(-0.78%) |
Dec 06, 2004 | 40.66 | 40.96 | 39.76 | 40.74 | 237,965 | +0.09(+0.23%) |
Dec 03, 2004 | 41.05 | 41.28 | 40.43 | 40.65 | 288,137 | -0.35(-0.86%) |
Dec 02, 2004 | 40.82 | 41.06 | 40.63 | 41.00 | 346,151 | +0.19(+0.46%) |
Dec 01, 2004 | 39.93 | 40.94 | 39.93 | 40.82 | 336,052 | +0.88(+2.21%) |
Nov 30, 2004 | 40.02 | 40.16 | 39.62 | 39.93 | 523,739 | -0.08(-0.21%) |
Nov 29, 2004 | 40.01 | 40.06 | 39.29 | 40.02 | 431,024 | +0.06(+0.14%) |
Nov 26, 2004 | 40.21 | 40.25 | 39.91 | 39.96 | 86,806 | -0.29(-0.72%) |
Nov 24, 2004 | 40.05 | 40.36 | 40.02 | 40.25 | 336,590 | +0.18(+0.44%) |
Nov 23, 2004 | 39.84 | 40.14 | 39.48 | 40.07 | 476,683 | +0.08(+0.21%) |
Nov 22, 2004 | 40.35 | 40.36 | 39.92 | 39.99 | 602,488 | -0.36(-0.90%) |
Nov 19, 2004 | 40.38 | 40.43 | 40.13 | 40.35 | 594,646 | -0.12(-0.30%) |
Nov 18, 2004 | 40.08 | 40.54 | 39.65 | 40.47 | 344,003 | +0.34(+0.86%) |
Nov 17, 2004 | 39.98 | 40.48 | 39.93 | 40.13 | 620,430 | +0.19(+0.47%) |
Nov 16, 2004 | 40.12 | 40.16 | 39.80 | 39.94 | 404,703 | -0.31(-0.76%) |
Nov 15, 2004 | 39.79 | 40.56 | 39.79 | 40.25 | 999,456 | +0.22(+0.56%) |
Nov 12, 2004 | 39.84 | 40.38 | 39.66 | 40.02 | 487,749 | +0.27(+0.68%) |
Nov 11, 2004 | 39.09 | 39.77 | 39.08 | 39.75 | 936,178 | +0.73(+1.86%) |
Nov 10, 2004 | 39.00 | 39.11 | 38.35 | 39.03 | 535,557 | -0.06(-0.14%) |
Nov 09, 2004 | 39.17 | 39.37 | 38.75 | 39.08 | 452,726 | -0.01(-0.02%) |
Nov 08, 2004 | 38.63 | 39.09 | 38.56 | 39.09 | 595,290 | +0.08(+0.21%) |
Nov 05, 2004 | 39.09 | 39.15 | 38.84 | 39.01 | 581,431 | -0.14(-0.36%) |
Nov 04, 2004 | 38.98 | 39.19 | 38.65 | 39.15 | 662,436 | +0.06(+0.14%) |
Nov 03, 2004 | 38.77 | 39.09 | 38.77 | 39.09 | 616,347 | +0.47(+1.20%) |
Nov 02, 2004 | 38.16 | 38.72 | 38.13 | 38.63 | 907,600 | +0.34(+0.87%) |