Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 40.65 | 41.05 | 40.58 | 40.98 | 545,713 | +0.33(+0.82%) |
Jan 28, 2005 | 40.79 | 41.11 | 40.44 | 40.65 | 643,584 | -0.14(-0.35%) |
Jan 27, 2005 | 40.18 | 40.93 | 40.13 | 40.79 | 889,904 | +0.62(+1.53%) |
Jan 26, 2005 | 39.96 | 40.43 | 39.35 | 40.18 | 2,684,952 | -0.44(-1.09%) |
Jan 25, 2005 | 40.80 | 41.20 | 40.12 | 40.62 | 823,693 | -0.15(-0.37%) |
Jan 24, 2005 | 41.56 | 41.71 | 40.48 | 40.77 | 1,011,422 | -0.78(-1.89%) |
Jan 21, 2005 | 42.78 | 42.78 | 41.36 | 41.55 | 1,355,613 | -1.34(-3.12%) |
Jan 20, 2005 | 43.01 | 43.27 | 42.63 | 42.89 | 1,535,065 | -0.75(-1.73%) |
Jan 19, 2005 | 43.75 | 43.96 | 43.43 | 43.65 | 644,635 | -0.13(-0.30%) |
Jan 18, 2005 | 42.44 | 43.88 | 42.25 | 43.78 | 914,733 | +1.54(+3.64%) |
Jan 14, 2005 | 42.46 | 42.54 | 42.03 | 42.24 | 1,498,938 | -0.22(-0.52%) |
Jan 13, 2005 | 43.01 | 43.01 | 42.25 | 42.46 | 1,487,640 | -0.96(-2.21%) |
Jan 12, 2005 | 42.09 | 43.69 | 42.06 | 43.42 | 945,080 | +1.44(+3.43%) |
Jan 11, 2005 | 42.25 | 42.32 | 41.83 | 41.98 | 519,439 | -0.19(-0.45%) |
Jan 10, 2005 | 42.27 | 42.85 | 41.98 | 42.17 | 977,660 | +0.88(+2.12%) |
Jan 07, 2005 | 41.22 | 41.68 | 41.00 | 41.30 | 173,409 | +0.19(+0.46%) |
Jan 06, 2005 | 41.50 | 41.58 | 40.92 | 41.11 | 445,477 | -0.30(-0.74%) |
Jan 05, 2005 | 41.11 | 41.66 | 41.11 | 41.41 | 361,269 | +0.27(+0.67%) |
Jan 04, 2005 | 41.87 | 42.02 | 41.07 | 41.14 | 423,538 | -0.60(-1.44%) |
Jan 03, 2005 | 42.41 | 42.63 | 41.72 | 41.74 | 296,109 | -0.69(-1.61%) |
Dec 31, 2004 | 42.63 | 42.63 | 42.13 | 42.42 | 177,481 | -0.25(-0.59%) |
Dec 30, 2004 | 42.60 | 42.71 | 42.26 | 42.67 | 194,428 | +0.08(+0.18%) |
Dec 29, 2004 | 42.17 | 42.69 | 42.17 | 42.60 | 160,140 | +0.35(+0.83%) |
Dec 28, 2004 | 41.97 | 42.31 | 41.97 | 42.25 | 226,877 | +0.33(+0.80%) |
Dec 27, 2004 | 42.20 | 42.32 | 41.65 | 41.91 | 242,641 | +0.16(+0.38%) |
Dec 23, 2004 | 41.68 | 41.96 | 41.43 | 41.75 | 170,650 | -0.02(-0.04%) |
Dec 22, 2004 | 41.86 | 42.00 | 41.55 | 41.77 | 326,324 | +0.31(+0.75%) |
Dec 21, 2004 | 41.84 | 42.05 | 41.18 | 41.46 | 433,785 | -0.27(-0.66%) |
Dec 20, 2004 | 42.46 | 42.82 | 41.46 | 41.73 | 415,262 | -0.73(-1.72%) |
Dec 17, 2004 | 42.36 | 42.64 | 41.56 | 42.46 | 620,594 | -0.10(-0.23%) |
Dec 16, 2004 | 42.24 | 42.97 | 42.16 | 42.56 | 495,267 | +0.32(+0.76%) |
Dec 15, 2004 | 41.60 | 42.27 | 41.45 | 42.24 | 474,116 | +0.72(+1.72%) |
Dec 14, 2004 | 40.99 | 41.58 | 40.99 | 41.52 | 330,397 | +0.65(+1.60%) |
Dec 13, 2004 | 41.18 | 41.20 | 40.74 | 40.87 | 407,380 | -0.15(-0.37%) |
Dec 10, 2004 | 40.15 | 41.38 | 40.09 | 41.02 | 384,653 | +0.59(+1.45%) |
Dec 09, 2004 | 40.74 | 40.74 | 39.87 | 40.44 | 500,784 | -0.29(-0.71%) |
Dec 08, 2004 | 40.96 | 41.06 | 40.66 | 40.72 | 237,255 | -0.23(-0.56%) |
Dec 07, 2004 | 41.65 | 41.88 | 40.81 | 40.95 | 379,661 | -0.69(-1.66%) |
Dec 06, 2004 | 41.77 | 41.79 | 41.12 | 41.65 | 254,727 | -0.14(-0.33%) |
Dec 03, 2004 | 41.53 | 41.85 | 41.46 | 41.78 | 294,664 | +0.25(+0.60%) |
Dec 02, 2004 | 41.01 | 41.85 | 40.85 | 41.53 | 299,919 | +0.46(+1.13%) |
Dec 01, 2004 | 40.47 | 41.11 | 40.31 | 41.07 | 482,130 | +0.57(+1.41%) |
Nov 30, 2004 | 40.63 | 40.63 | 40.09 | 40.50 | 432,603 | -0.14(-0.34%) |
Nov 29, 2004 | 40.69 | 41.00 | 40.21 | 40.63 | 343,796 | +0.02(+0.06%) |
Nov 26, 2004 | 40.43 | 40.69 | 40.38 | 40.61 | 89,069 | +0.19(+0.47%) |
Nov 24, 2004 | 39.51 | 40.63 | 39.51 | 40.42 | 654,751 | +0.94(+2.37%) |
Nov 23, 2004 | 39.95 | 39.96 | 38.82 | 39.48 | 527,584 | -0.11(-0.27%) |
Nov 22, 2004 | 39.04 | 39.88 | 39.04 | 39.59 | 360,480 | +0.16(+0.41%) |
Nov 19, 2004 | 40.08 | 40.12 | 39.40 | 39.43 | 226,088 | -0.76(-1.89%) |
Nov 18, 2004 | 40.19 | 40.38 | 39.76 | 40.19 | 408,693 | +0.04(+0.09%) |
Nov 17, 2004 | 40.34 | 40.72 | 40.08 | 40.15 | 473,853 | +0.05(+0.11%) |
Nov 16, 2004 | 41.01 | 41.01 | 39.62 | 40.11 | 1,089,981 | -1.07(-2.61%) |
Nov 15, 2004 | 41.01 | 41.26 | 40.87 | 41.18 | 506,170 | -0.12(-0.29%) |
Nov 12, 2004 | 41.49 | 41.87 | 40.98 | 41.30 | 697,446 | -0.24(-0.59%) |
Nov 11, 2004 | 40.50 | 41.68 | 40.50 | 41.55 | 704,803 | +1.05(+2.59%) |
Nov 10, 2004 | 39.96 | 40.72 | 39.58 | 40.50 | 795,449 | +0.49(+1.22%) |
Nov 09, 2004 | 39.89 | 40.04 | 39.66 | 40.01 | 454,936 | +0.08(+0.19%) |
Nov 08, 2004 | 39.88 | 39.98 | 39.62 | 39.93 | 506,827 | +0.05(+0.13%) |
Nov 05, 2004 | 39.32 | 40.08 | 39.32 | 39.88 | 654,225 | +0.62(+1.57%) |
Nov 04, 2004 | 38.65 | 39.33 | 38.49 | 39.26 | 866,257 | +0.91(+2.36%) |
Nov 03, 2004 | 37.57 | 38.67 | 37.30 | 38.36 | 1,077,895 | +1.31(+3.53%) |
Nov 02, 2004 | 36.92 | 37.18 | 36.85 | 37.05 | 593,532 | +0.16(+0.43%) |