Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 41.68 | 41.99 | 41.68 | 41.99 | 9,230 | +0.78(+1.90%) |
Jan 28, 2005 | 41.51 | 41.51 | 41.17 | 41.20 | 6,555 | -0.34(-0.83%) |
Jan 27, 2005 | 41.37 | 41.70 | 41.37 | 41.55 | 19,130 | +0.07(+0.18%) |
Jan 26, 2005 | 41.16 | 41.47 | 41.14 | 41.47 | 8,294 | +0.43(+1.06%) |
Jan 25, 2005 | 41.37 | 41.37 | 40.93 | 41.04 | 12,039 | +0.09(+0.22%) |
Jan 24, 2005 | 41.40 | 41.44 | 40.94 | 40.95 | 19,932 | -0.40(-0.96%) |
Jan 21, 2005 | 41.47 | 41.64 | 41.30 | 41.34 | 10,969 | -0.08(-0.20%) |
Jan 20, 2005 | 41.41 | 41.67 | 41.31 | 41.43 | 9,230 | -0.27(-0.65%) |
Jan 19, 2005 | 42.12 | 42.12 | 41.70 | 41.70 | 8,294 | -0.42(-0.99%) |
Jan 18, 2005 | 41.55 | 42.12 | 41.46 | 42.12 | 6,822 | +0.49(+1.19%) |
Jan 14, 2005 | 41.35 | 41.62 | 41.35 | 41.62 | 38,929 | +0.51(+1.24%) |
Jan 13, 2005 | 41.26 | 41.55 | 41.11 | 41.11 | 19,130 | -0.16(-0.40%) |
Jan 12, 2005 | 41.18 | 41.28 | 40.76 | 41.28 | 12,708 | +0.01(+0.02%) |
Jan 11, 2005 | 41.30 | 41.39 | 41.11 | 41.27 | 22,742 | -0.28(-0.68%) |
Jan 10, 2005 | 41.28 | 41.85 | 41.28 | 41.55 | 41,604 | +0.29(+0.71%) |
Jan 07, 2005 | 41.64 | 41.67 | 41.26 | 41.26 | 51,504 | -0.37(-0.90%) |
Jan 06, 2005 | 41.65 | 41.81 | 41.51 | 41.64 | 20,735 | -0.15(-0.36%) |
Jan 05, 2005 | 42.09 | 42.09 | 41.60 | 41.79 | 42,674 | -0.45(-1.06%) |
Jan 04, 2005 | 43.06 | 43.06 | 42.17 | 42.23 | 17,257 | -0.64(-1.50%) |
Jan 03, 2005 | 43.69 | 43.77 | 42.85 | 42.88 | 22,875 | -0.70(-1.61%) |
Dec 31, 2004 | 43.60 | 43.83 | 43.54 | 43.58 | 15,651 | +0.00(+0.00%) |
Dec 30, 2004 | 43.65 | 43.65 | 43.57 | 43.58 | 19,531 | -0.06(-0.14%) |
Dec 29, 2004 | 43.58 | 43.66 | 43.51 | 43.64 | 27,959 | +0.02(+0.03%) |
Dec 28, 2004 | 43.13 | 43.62 | 43.13 | 43.62 | 8,294 | +0.64(+1.48%) |
Dec 27, 2004 | 43.55 | 43.55 | 42.92 | 42.99 | 24,614 | -1.18(-2.67%) |
Dec 23, 2004 | 44.23 | 44.25 | 44.09 | 44.17 | 23,143 | +0.00(+0.00%) |
Dec 22, 2004 | 44.07 | 44.23 | 44.05 | 44.17 | 17,524 | +0.27(+0.61%) |
Dec 21, 2004 | 43.71 | 43.93 | 43.62 | 43.90 | 6,153 | +0.40(+0.91%) |
Dec 20, 2004 | 43.69 | 43.80 | 43.44 | 43.51 | 13,110 | -0.11(-0.26%) |
Dec 17, 2004 | 43.43 | 43.62 | 43.43 | 43.62 | 2,274 | +0.00(+0.00%) |
Dec 16, 2004 | 43.92 | 43.92 | 43.45 | 43.62 | 11,772 | -0.28(-0.65%) |
Dec 15, 2004 | 43.60 | 43.91 | 43.60 | 43.90 | 9,765 | +0.34(+0.77%) |
Dec 14, 2004 | 43.31 | 43.59 | 43.31 | 43.57 | 4,414 | +0.28(+0.66%) |
Dec 13, 2004 | 43.06 | 43.28 | 42.91 | 43.28 | 27,290 | +0.42(+0.98%) |
Dec 10, 2004 | 42.63 | 42.95 | 42.63 | 42.86 | 5,752 | +0.19(+0.46%) |
Dec 09, 2004 | 42.30 | 42.74 | 42.30 | 42.67 | 3,076 | -0.10(-0.24%) |
Dec 08, 2004 | 42.48 | 42.77 | 42.48 | 42.77 | 8,294 | +0.29(+0.69%) |
Dec 07, 2004 | 43.20 | 43.21 | 42.48 | 42.48 | 14,447 | -0.84(-1.93%) |
Dec 06, 2004 | 43.37 | 43.38 | 43.17 | 43.32 | 13,645 | -0.11(-0.26%) |
Dec 03, 2004 | 43.33 | 43.54 | 43.33 | 43.43 | 20,066 | +0.02(+0.03%) |
Dec 02, 2004 | 43.55 | 43.59 | 43.27 | 43.42 | 45,350 | -0.28(-0.63%) |
Dec 01, 2004 | 43.28 | 43.69 | 43.28 | 43.69 | 21,671 | +0.61(+1.42%) |
Nov 30, 2004 | 43.00 | 43.10 | 42.99 | 43.08 | 10,702 | +0.03(+0.07%) |
Nov 29, 2004 | 43.17 | 43.17 | 42.65 | 43.05 | 18,728 | +0.07(+0.16%) |
Nov 26, 2004 | 43.03 | 43.05 | 42.98 | 42.98 | 3,478 | +0.10(+0.24%) |
Nov 24, 2004 | 42.75 | 42.88 | 42.64 | 42.88 | 17,792 | +0.51(+1.20%) |
Nov 23, 2004 | 42.31 | 42.44 | 42.08 | 42.37 | 8,427 | +0.14(+0.34%) |
Nov 22, 2004 | 41.82 | 42.26 | 41.82 | 42.23 | 6,421 | +0.51(+1.22%) |
Nov 19, 2004 | 42.10 | 42.10 | 41.72 | 41.72 | 22,206 | -0.52(-1.22%) |
Nov 18, 2004 | 42.07 | 42.23 | 42.07 | 42.23 | 20,869 | -0.04(-0.09%) |
Nov 17, 2004 | 42.49 | 42.61 | 42.14 | 42.27 | 15,651 | +0.13(+0.32%) |
Nov 16, 2004 | 42.41 | 42.45 | 42.13 | 42.14 | 13,912 | -0.25(-0.60%) |
Nov 15, 2004 | 42.28 | 42.39 | 42.12 | 42.39 | 26,621 | +0.12(+0.28%) |
Nov 12, 2004 | 41.86 | 42.27 | 41.75 | 42.27 | 22,875 | +0.44(+1.05%) |
Nov 11, 2004 | 41.55 | 41.83 | 41.48 | 41.83 | 20,334 | +0.32(+0.77%) |
Nov 10, 2004 | 41.25 | 41.60 | 41.25 | 41.51 | 37,056 | +0.22(+0.54%) |
Nov 09, 2004 | 41.07 | 41.32 | 41.07 | 41.29 | 8,427 | +0.26(+0.64%) |
Nov 08, 2004 | 41.14 | 41.14 | 40.99 | 41.02 | 19,263 | -0.14(-0.34%) |
Nov 05, 2004 | 41.28 | 41.28 | 40.95 | 41.17 | 31,303 | -0.02(-0.04%) |
Nov 04, 2004 | 40.52 | 41.18 | 40.52 | 41.18 | 18,996 | +0.69(+1.70%) |
Nov 03, 2004 | 40.55 | 40.63 | 40.43 | 40.49 | 28,628 | +0.57(+1.42%) |
Nov 02, 2004 | 40.13 | 40.29 | 39.92 | 39.92 | 13,912 | -0.11(-0.28%) |