Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 38.18 | 38.23 | 38.05 | 38.05 | 4,650 | +0.43(+1.14%) |
Jan 28, 2005 | 38.03 | 38.03 | 37.50 | 37.62 | 8,602 | -0.25(-0.66%) |
Jan 27, 2005 | 37.68 | 37.87 | 37.60 | 37.87 | 13,252 | +0.09(+0.23%) |
Jan 26, 2005 | 37.62 | 37.79 | 37.45 | 37.79 | 66,962 | +0.48(+1.29%) |
Jan 25, 2005 | 37.51 | 37.51 | 37.21 | 37.31 | 9,997 | +0.22(+0.60%) |
Jan 24, 2005 | 37.71 | 37.71 | 37.03 | 37.08 | 12,787 | -0.40(-1.08%) |
Jan 21, 2005 | 37.93 | 37.93 | 37.49 | 37.49 | 4,766 | -0.34(-0.91%) |
Jan 20, 2005 | 37.89 | 38.08 | 37.83 | 37.83 | 21,041 | -0.38(-0.99%) |
Jan 19, 2005 | 38.75 | 38.75 | 38.18 | 38.21 | 1,278 | -0.62(-1.59%) |
Jan 18, 2005 | 38.38 | 38.83 | 38.38 | 38.83 | 2,557 | +0.32(+0.83%) |
Jan 14, 2005 | 38.49 | 38.62 | 38.49 | 38.51 | 5,928 | -0.16(-0.42%) |
Jan 13, 2005 | 38.62 | 38.73 | 38.60 | 38.67 | 2,673 | +0.04(+0.11%) |
Jan 12, 2005 | 38.70 | 38.77 | 38.30 | 38.63 | 1,976 | +0.04(+0.11%) |
Jan 11, 2005 | 38.76 | 38.76 | 38.48 | 38.59 | 3,603 | -0.30(-0.77%) |
Jan 10, 2005 | 39.02 | 39.11 | 38.74 | 38.89 | 4,882 | -0.01(-0.02%) |
Jan 07, 2005 | 38.92 | 38.94 | 38.67 | 38.90 | 3,371 | +0.03(+0.07%) |
Jan 06, 2005 | 39.19 | 39.19 | 38.87 | 38.87 | 7,905 | -0.15(-0.37%) |
Jan 05, 2005 | 39.22 | 39.22 | 39.02 | 39.02 | 2,208 | -0.21(-0.53%) |
Jan 04, 2005 | 40.20 | 40.20 | 39.17 | 39.22 | 7,440 | -0.83(-2.06%) |
Jan 03, 2005 | 40.82 | 40.82 | 40.05 | 40.05 | 9,649 | -0.43(-1.06%) |
Dec 31, 2004 | 35.42 | 40.61 | 40.48 | 40.48 | 9,184 | -0.10(-0.25%) |
Dec 30, 2004 | 40.59 | 40.59 | 40.51 | 40.58 | 3,720 | +0.13(+0.32%) |
Dec 29, 2004 | 40.49 | 40.56 | 40.42 | 40.45 | 7,672 | +0.12(+0.30%) |
Dec 28, 2004 | 40.28 | 40.36 | 40.21 | 40.33 | 7,440 | +0.09(+0.21%) |
Dec 27, 2004 | 40.58 | 40.58 | 40.19 | 40.25 | 6,858 | -0.18(-0.45%) |
Dec 23, 2004 | 40.43 | 40.44 | 40.37 | 40.43 | 3,487 | +0.03(+0.06%) |
Dec 22, 2004 | 40.21 | 40.49 | 40.20 | 40.40 | 5,928 | -0.22(-0.55%) |
Dec 21, 2004 | 40.42 | 40.75 | 40.42 | 40.63 | 9,881 | +0.46(+1.13%) |
Dec 20, 2004 | 40.70 | 40.71 | 40.17 | 40.17 | 6,161 | -0.42(-1.04%) |
Dec 17, 2004 | 40.79 | 40.79 | 40.50 | 40.59 | 9,997 | -0.11(-0.27%) |
Dec 16, 2004 | 41.10 | 41.19 | 40.68 | 40.70 | 7,556 | -0.38(-0.92%) |
Dec 15, 2004 | 41.05 | 41.12 | 40.98 | 41.08 | 4,068 | +0.14(+0.34%) |
Dec 14, 2004 | 40.95 | 41.07 | 40.86 | 40.94 | 12,206 | +0.18(+0.44%) |
Dec 13, 2004 | 40.76 | 40.76 | 40.51 | 40.76 | 12,322 | +0.34(+0.83%) |
Dec 10, 2004 | 40.55 | 40.64 | 40.40 | 40.43 | 6,975 | -0.12(-0.30%) |
Dec 09, 2004 | 39.98 | 40.61 | 39.94 | 40.55 | 1,743 | -0.10(-0.25%) |
Dec 08, 2004 | 40.60 | 40.74 | 40.58 | 40.65 | 4,301 | -0.04(-0.11%) |
Dec 07, 2004 | 41.39 | 41.65 | 40.67 | 40.70 | 15,229 | -0.81(-1.95%) |
Dec 06, 2004 | 41.17 | 41.50 | 40.91 | 41.50 | 10,811 | +0.28(+0.67%) |
Dec 03, 2004 | 41.34 | 41.34 | 41.12 | 41.23 | 14,880 | +0.43(+1.05%) |
Dec 02, 2004 | 40.69 | 41.11 | 40.69 | 40.80 | 5,812 | +0.28(+0.68%) |
Dec 01, 2004 | 40.09 | 40.54 | 40.09 | 40.52 | 3,255 | +0.58(+1.44%) |
Nov 30, 2004 | 40.08 | 40.08 | 39.86 | 39.95 | 1,743 | -0.19(-0.47%) |
Nov 29, 2004 | 40.42 | 40.42 | 40.02 | 40.14 | 13,369 | +0.03(+0.06%) |
Nov 26, 2004 | 40.14 | 40.14 | 40.11 | 40.11 | 1,511 | +0.04(+0.11%) |
Nov 24, 2004 | 39.97 | 40.09 | 39.97 | 40.07 | 581 | +0.25(+0.63%) |
Nov 23, 2004 | 39.90 | 40.08 | 39.65 | 39.82 | 48,942 | -0.15(-0.39%) |
Nov 22, 2004 | 39.65 | 39.97 | 39.45 | 39.97 | 19,065 | +0.25(+0.63%) |
Nov 19, 2004 | 40.30 | 40.31 | 39.72 | 39.72 | 5,928 | -0.79(-1.95%) |
Nov 18, 2004 | 40.35 | 40.51 | 40.34 | 40.51 | 4,998 | +0.19(+0.47%) |
Nov 17, 2004 | 40.17 | 40.65 | 40.17 | 40.33 | 5,463 | +0.52(+1.30%) |
Nov 16, 2004 | 39.74 | 39.84 | 39.61 | 39.81 | 1,860 | -0.20(-0.49%) |
Nov 15, 2004 | 39.78 | 40.08 | 39.78 | 40.01 | 4,417 | +0.52(+1.31%) |
Nov 12, 2004 | 39.31 | 39.49 | 39.22 | 39.49 | 1,860 | +0.26(+0.65%) |
Nov 11, 2004 | 38.85 | 39.23 | 38.85 | 39.23 | 3,487 | +0.56(+1.45%) |
Nov 10, 2004 | 38.73 | 38.81 | 38.67 | 38.67 | 1,627 | -0.52(-1.34%) |
Nov 09, 2004 | 39.10 | 39.20 | 39.03 | 39.20 | 1,046 | +0.09(+0.24%) |
Nov 08, 2004 | 39.00 | 39.10 | 39.00 | 39.10 | 5,347 | +0.10(+0.26%) |
Nov 05, 2004 | 38.86 | 39.00 | 38.79 | 39.00 | 5,347 | +0.35(+0.91%) |
Nov 04, 2004 | 38.17 | 38.65 | 38.17 | 38.65 | 1,395 | +0.47(+1.24%) |
Nov 03, 2004 | 38.70 | 38.70 | 38.18 | 38.18 | 7,323 | +0.19(+0.50%) |
Nov 02, 2004 | 38.03 | 38.37 | 37.99 | 37.99 | 4,650 | +0.11(+0.30%) |