Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 39.50 | 42.25 | 39.50 | 41.73 | 50,892 | +2.23(+5.63%) |
Jan 28, 2005 | 36.75 | 39.50 | 36.25 | 39.50 | 36,245 | +3.50(+9.72%) |
Jan 27, 2005 | 36.00 | 37.00 | 35.50 | 36.00 | 9,380 | -0.25(-0.69%) |
Jan 26, 2005 | 35.25 | 36.50 | 35.25 | 36.25 | 6,396 | +0.25(+0.69%) |
Jan 25, 2005 | 37.00 | 37.00 | 35.00 | 36.00 | 14,058 | +0.25(+0.70%) |
Jan 24, 2005 | 36.00 | 37.50 | 35.75 | 35.75 | 8,580 | -1.25(-3.38%) |
Jan 21, 2005 | 36.25 | 37.00 | 35.50 | 37.00 | 13,199 | +0.50(+1.37%) |
Jan 20, 2005 | 36.00 | 37.25 | 35.50 | 36.50 | 10,633 | +0.25(+0.69%) |
Jan 19, 2005 | 35.75 | 36.75 | 35.50 | 36.25 | 13,875 | +0.25(+0.69%) |
Jan 18, 2005 | 36.25 | 36.25 | 35.00 | 36.00 | 9,708 | +0.75(+2.13%) |
Jan 14, 2005 | 37.25 | 37.25 | 35.00 | 35.25 | 13,202 | -0.75(-2.08%) |
Jan 13, 2005 | 37.75 | 38.50 | 35.75 | 36.00 | 22,682 | -1.25(-3.36%) |
Jan 12, 2005 | 37.00 | 39.25 | 35.50 | 37.25 | 17,443 | +0.50(+1.36%) |
Jan 11, 2005 | 38.25 | 38.25 | 36.00 | 36.75 | 8,517 | +0.00(+0.00%) |
Jan 10, 2005 | 35.75 | 38.75 | 35.00 | 36.75 | 30,856 | +1.25(+3.52%) |
Jan 07, 2005 | 36.75 | 36.75 | 35.00 | 35.50 | 14,784 | +0.00(+0.00%) |
Jan 06, 2005 | 37.25 | 37.50 | 35.00 | 35.50 | 23,249 | -1.00(-2.74%) |
Jan 05, 2005 | 37.50 | 39.00 | 36.25 | 36.50 | 22,217 | -1.25(-3.31%) |
Jan 04, 2005 | 39.50 | 39.75 | 37.50 | 37.75 | 20,083 | -1.50(-3.82%) |
Jan 03, 2005 | 37.75 | 39.75 | 37.50 | 39.25 | 25,046 | +0.00(+0.00%) |
Dec 31, 2004 | 38.25 | 39.25 | 36.00 | 39.25 | 16,032 | +0.00(+0.00%) |
Dec 30, 2004 | 37.50 | 39.25 | 37.25 | 39.25 | 20,144 | +1.75(+4.67%) |
Dec 29, 2004 | 36.25 | 37.50 | 36.00 | 37.50 | 17,192 | +0.75(+2.04%) |
Dec 28, 2004 | 38.50 | 38.50 | 35.00 | 36.75 | 63,676 | -2.00(-5.16%) |
Dec 27, 2004 | 40.75 | 40.75 | 38.50 | 38.75 | 24,560 | -1.50(-3.73%) |
Dec 23, 2004 | 40.50 | 40.75 | 39.50 | 40.25 | 10,476 | +0.00(+0.00%) |
Dec 22, 2004 | 40.75 | 41.25 | 39.50 | 40.25 | 14,924 | -0.25(-0.62%) |
Dec 21, 2004 | 41.25 | 41.25 | 39.50 | 40.50 | 21,784 | -1.00(-2.41%) |
Dec 20, 2004 | 41.25 | 42.00 | 40.00 | 41.50 | 15,384 | +0.00(+0.00%) |
Dec 17, 2004 | 41.50 | 42.00 | 40.25 | 41.50 | 12,876 | +0.00(+0.00%) |
Dec 16, 2004 | 43.00 | 43.50 | 41.50 | 41.50 | 19,416 | -1.25(-2.92%) |
Dec 15, 2004 | 42.50 | 43.50 | 41.50 | 42.75 | 40,720 | +1.25(+3.01%) |
Dec 14, 2004 | 40.75 | 42.50 | 40.00 | 41.50 | 15,344 | +1.00(+2.47%) |
Dec 13, 2004 | 41.50 | 42.50 | 40.00 | 40.50 | 19,820 | -1.75(-4.14%) |
Dec 10, 2004 | 41.25 | 43.75 | 40.00 | 42.25 | 28,316 | +0.50(+1.20%) |
Dec 09, 2004 | 40.25 | 41.75 | 38.75 | 41.75 | 29,352 | +1.50(+3.73%) |
Dec 08, 2004 | 41.75 | 42.25 | 39.75 | 40.25 | 25,240 | -1.25(-3.01%) |
Dec 07, 2004 | 43.75 | 45.00 | 40.50 | 41.50 | 65,304 | -1.25(-2.92%) |
Dec 06, 2004 | 41.25 | 47.00 | 40.50 | 42.75 | 68,884 | +2.75(+6.88%) |
Dec 03, 2004 | 39.75 | 41.52 | 38.50 | 40.00 | 50,500 | +1.75(+4.58%) |
Dec 02, 2004 | 36.00 | 39.25 | 36.00 | 38.25 | 63,588 | +1.75(+4.79%) |
Dec 01, 2004 | 39.75 | 39.75 | 36.00 | 36.50 | 65,636 | -2.25(-5.81%) |
Nov 30, 2004 | 41.25 | 41.50 | 38.75 | 38.75 | 43,172 | -2.00(-4.91%) |
Nov 29, 2004 | 43.00 | 44.00 | 38.50 | 40.75 | 131,480 | -0.25(-0.61%) |
Nov 26, 2004 | 36.00 | 42.50 | 35.75 | 41.00 | 76,572 | +5.25(+14.69%) |
Nov 24, 2004 | 33.75 | 36.25 | 32.75 | 35.75 | 71,684 | +2.75(+8.33%) |
Nov 23, 2004 | 32.50 | 33.50 | 32.25 | 33.00 | 39,820 | +0.75(+2.33%) |
Nov 22, 2004 | 32.00 | 33.00 | 31.25 | 32.25 | 30,240 | +0.50(+1.57%) |
Nov 19, 2004 | 31.75 | 32.25 | 30.75 | 31.75 | 17,464 | -0.25(-0.78%) |
Nov 18, 2004 | 31.00 | 32.00 | 31.00 | 32.00 | 10,528 | +0.75(+2.40%) |
Nov 17, 2004 | 30.25 | 32.00 | 30.25 | 31.25 | 33,040 | +0.25(+0.81%) |
Nov 16, 2004 | 30.25 | 31.25 | 30.00 | 31.00 | 9,224 | +0.00(+0.00%) |
Nov 15, 2004 | 30.00 | 31.75 | 30.00 | 31.00 | 12,072 | +0.25(+0.81%) |
Nov 12, 2004 | 30.75 | 31.25 | 29.50 | 30.75 | 14,780 | +0.50(+1.65%) |
Nov 11, 2004 | 30.25 | 30.25 | 29.25 | 30.25 | 20,708 | +0.75(+2.54%) |
Nov 10, 2004 | 32.50 | 33.00 | 29.50 | 29.50 | 45,724 | -1.75(-5.60%) |
Nov 09, 2004 | 31.00 | 34.50 | 30.00 | 31.25 | 141,828 | +2.75(+9.65%) |
Nov 08, 2004 | 28.25 | 29.50 | 27.75 | 28.50 | 19,880 | +0.50(+1.79%) |
Nov 05, 2004 | 27.50 | 28.50 | 27.50 | 28.00 | 10,848 | +0.50(+1.82%) |
Nov 04, 2004 | 27.25 | 28.00 | 27.00 | 27.50 | 9,736 | +0.50(+1.85%) |
Nov 03, 2004 | 27.25 | 27.25 | 26.50 | 27.00 | 7,004 | +0.75(+2.86%) |
Nov 02, 2004 | 26.25 | 27.25 | 26.25 | 26.25 | 4,020 | +0.25(+0.96%) |