Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 39.83 | 39.90 | 39.66 | 39.78 | 9,411 | +0.10(+0.25%) |
Jan 28, 2005 | 40.09 | 40.12 | 39.60 | 39.69 | 11,612 | -0.37(-0.92%) |
Jan 27, 2005 | 39.95 | 40.19 | 39.93 | 40.05 | 9,778 | -0.05(-0.12%) |
Jan 26, 2005 | 40.09 | 40.22 | 40.02 | 40.10 | 14,545 | +0.34(+0.84%) |
Jan 25, 2005 | 39.80 | 40.02 | 39.77 | 39.77 | 15,401 | +0.19(+0.48%) |
Jan 24, 2005 | 40.03 | 40.03 | 39.58 | 39.58 | 29,824 | -0.36(-0.90%) |
Jan 21, 2005 | 40.23 | 40.31 | 39.91 | 39.94 | 24,813 | -0.29(-0.73%) |
Jan 20, 2005 | 40.42 | 40.46 | 40.16 | 40.23 | 24,079 | -0.19(-0.47%) |
Jan 19, 2005 | 40.74 | 40.74 | 40.36 | 40.42 | 8,556 | -0.11(-0.28%) |
Jan 18, 2005 | 40.29 | 40.63 | 40.17 | 40.54 | 9,289 | +0.17(+0.43%) |
Jan 14, 2005 | 40.28 | 40.37 | 40.09 | 40.37 | 32,758 | +0.23(+0.57%) |
Jan 13, 2005 | 40.64 | 40.64 | 40.11 | 40.14 | 13,323 | -0.51(-1.27%) |
Jan 12, 2005 | 40.70 | 40.70 | 40.38 | 40.65 | 5,867 | +0.14(+0.34%) |
Jan 11, 2005 | 40.63 | 40.63 | 40.38 | 40.51 | 25,180 | -0.16(-0.38%) |
Jan 10, 2005 | 40.46 | 40.86 | 40.46 | 40.67 | 33,980 | +0.21(+0.53%) |
Jan 07, 2005 | 40.51 | 40.55 | 40.35 | 40.46 | 12,101 | -0.02(-0.06%) |
Jan 06, 2005 | 40.24 | 40.56 | 40.23 | 40.48 | 9,534 | +0.29(+0.73%) |
Jan 05, 2005 | 40.18 | 40.39 | 40.17 | 40.19 | 20,290 | -0.07(-0.16%) |
Jan 04, 2005 | 40.77 | 40.77 | 40.17 | 40.25 | 9,045 | -0.32(-0.79%) |
Jan 03, 2005 | 41.26 | 41.30 | 40.57 | 40.57 | 17,968 | -0.56(-1.37%) |
Dec 31, 2004 | 41.32 | 41.32 | 41.13 | 41.13 | 20,535 | -0.21(-0.51%) |
Dec 30, 2004 | 41.31 | 41.37 | 41.21 | 41.35 | 18,090 | +0.08(+0.20%) |
Dec 29, 2004 | 41.21 | 41.29 | 41.15 | 41.27 | 22,857 | +0.08(+0.20%) |
Dec 28, 2004 | 40.82 | 41.18 | 40.82 | 41.18 | 14,056 | +0.38(+0.92%) |
Dec 27, 2004 | 40.97 | 41.01 | 40.68 | 40.81 | 18,579 | +0.07(+0.18%) |
Dec 23, 2004 | 40.78 | 40.97 | 40.73 | 40.73 | 12,345 | +0.05(+0.12%) |
Dec 22, 2004 | 40.48 | 40.68 | 40.30 | 40.68 | 19,068 | +0.27(+0.67%) |
Dec 21, 2004 | 40.33 | 40.46 | 40.25 | 40.41 | 24,568 | +0.24(+0.59%) |
Dec 20, 2004 | 40.70 | 40.70 | 40.08 | 40.18 | 13,078 | -0.47(-1.16%) |
Dec 17, 2004 | 40.46 | 40.71 | 40.10 | 40.65 | 24,813 | -0.61(-1.48%) |
Dec 16, 2004 | 40.87 | 41.29 | 40.87 | 41.26 | 22,613 | +0.56(+1.37%) |
Dec 15, 2004 | 40.68 | 40.75 | 40.35 | 40.70 | 10,634 | +0.15(+0.36%) |
Dec 14, 2004 | 40.30 | 40.65 | 40.30 | 40.55 | 13,445 | +0.25(+0.63%) |
Dec 13, 2004 | 40.17 | 40.32 | 40.00 | 40.30 | 14,790 | +0.20(+0.51%) |
Dec 10, 2004 | 40.07 | 40.10 | 39.92 | 40.10 | 5,867 | +0.02(+0.04%) |
Dec 09, 2004 | 39.76 | 40.18 | 39.49 | 40.08 | 8,189 | +0.19(+0.47%) |
Dec 08, 2004 | 39.31 | 39.89 | 39.31 | 39.89 | 17,112 | +0.70(+1.80%) |
Dec 07, 2004 | 39.69 | 39.76 | 39.19 | 39.19 | 20,779 | -0.53(-1.34%) |
Dec 06, 2004 | 39.69 | 39.73 | 39.43 | 39.72 | 13,201 | -0.10(-0.25%) |
Dec 03, 2004 | 39.85 | 40.10 | 39.73 | 39.82 | 15,401 | -0.20(-0.51%) |
Dec 02, 2004 | 39.64 | 40.05 | 39.64 | 40.02 | 9,045 | +0.42(+1.05%) |
Dec 01, 2004 | 39.08 | 39.62 | 39.08 | 39.60 | 11,856 | +0.61(+1.55%) |
Nov 30, 2004 | 38.88 | 39.02 | 38.84 | 39.00 | 11,978 | +0.12(+0.32%) |
Nov 29, 2004 | 38.96 | 39.02 | 38.75 | 38.88 | 11,489 | -0.07(-0.17%) |
Nov 26, 2004 | 38.53 | 38.98 | 38.53 | 38.94 | 5,378 | +0.32(+0.83%) |
Nov 24, 2004 | 38.66 | 38.75 | 38.52 | 38.62 | 11,000 | +0.07(+0.17%) |
Nov 23, 2004 | 38.59 | 38.59 | 38.40 | 38.56 | 17,479 | -0.04(-0.11%) |
Nov 22, 2004 | 38.50 | 38.71 | 38.34 | 38.60 | 7,089 | +0.02(+0.06%) |
Nov 19, 2004 | 38.91 | 38.91 | 38.51 | 38.57 | 17,723 | -0.43(-1.11%) |
Nov 18, 2004 | 39.11 | 39.17 | 38.97 | 39.01 | 6,722 | -0.10(-0.25%) |
Nov 17, 2004 | 39.23 | 39.41 | 39.11 | 39.11 | 12,467 | -0.10(-0.25%) |
Nov 16, 2004 | 39.36 | 39.39 | 39.17 | 39.20 | 14,056 | -0.08(-0.21%) |
Nov 15, 2004 | 39.25 | 39.47 | 39.15 | 39.29 | 19,435 | +0.08(+0.21%) |
Nov 12, 2004 | 39.06 | 39.20 | 38.86 | 39.20 | 11,734 | +0.03(+0.08%) |
Nov 11, 2004 | 39.01 | 39.20 | 39.01 | 39.17 | 5,989 | +0.19(+0.48%) |
Nov 10, 2004 | 38.80 | 39.15 | 38.80 | 38.98 | 10,512 | +0.03(+0.08%) |
Nov 09, 2004 | 38.94 | 39.11 | 38.81 | 38.95 | 14,790 | +0.11(+0.27%) |
Nov 08, 2004 | 38.86 | 38.86 | 38.71 | 38.84 | 10,756 | +0.05(+0.13%) |
Nov 05, 2004 | 38.84 | 39.08 | 38.72 | 38.79 | 17,968 | +0.13(+0.34%) |
Nov 04, 2004 | 38.66 | 38.68 | 38.04 | 38.66 | 26,035 | +0.14(+0.36%) |
Nov 03, 2004 | 38.76 | 38.86 | 38.45 | 38.52 | 37,403 | +1.20(+3.22%) |
Nov 02, 2004 | 37.81 | 38.05 | 37.26 | 37.32 | 8,067 | -0.38(-1.02%) |