Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 37.62 | 38.09 | 37.48 | 38.09 | 11,064 | +0.56(+1.50%) |
Jan 28, 2005 | 37.22 | 37.60 | 36.89 | 37.52 | 15,319 | +0.41(+1.11%) |
Jan 27, 2005 | 36.85 | 37.35 | 36.85 | 37.11 | 5,744 | +0.26(+0.71%) |
Jan 26, 2005 | 36.57 | 36.85 | 36.49 | 36.85 | 6,063 | +0.42(+1.16%) |
Jan 25, 2005 | 36.19 | 36.52 | 36.00 | 36.42 | 16,489 | +0.33(+0.91%) |
Jan 24, 2005 | 36.29 | 36.61 | 36.09 | 36.10 | 7,766 | -0.06(-0.16%) |
Jan 21, 2005 | 36.28 | 36.41 | 36.10 | 36.15 | 10,319 | -0.18(-0.49%) |
Jan 20, 2005 | 36.97 | 37.00 | 36.33 | 36.33 | 14,468 | -0.52(-1.40%) |
Jan 19, 2005 | 38.03 | 38.07 | 36.85 | 36.85 | 12,340 | -1.09(-2.87%) |
Jan 18, 2005 | 36.56 | 37.94 | 36.56 | 37.94 | 15,532 | +1.38(+3.78%) |
Jan 14, 2005 | 36.14 | 36.56 | 36.14 | 36.56 | 11,383 | +0.41(+1.14%) |
Jan 13, 2005 | 36.55 | 36.60 | 36.14 | 36.14 | 11,808 | -0.52(-1.41%) |
Jan 12, 2005 | 36.36 | 36.80 | 36.10 | 36.66 | 16,915 | +0.33(+0.91%) |
Jan 11, 2005 | 36.31 | 36.59 | 36.28 | 36.33 | 13,830 | -0.09(-0.26%) |
Jan 10, 2005 | 35.95 | 36.61 | 35.95 | 36.42 | 17,447 | +0.52(+1.44%) |
Jan 07, 2005 | 36.30 | 36.45 | 35.91 | 35.91 | 17,340 | -0.28(-0.78%) |
Jan 06, 2005 | 36.66 | 36.85 | 36.19 | 36.19 | 10,106 | -0.51(-1.38%) |
Jan 05, 2005 | 37.71 | 37.74 | 36.69 | 36.70 | 13,404 | -1.09(-2.89%) |
Jan 04, 2005 | 38.59 | 38.67 | 37.79 | 37.79 | 18,298 | -0.70(-1.81%) |
Jan 03, 2005 | 38.40 | 38.71 | 38.15 | 38.48 | 17,553 | +0.13(+0.34%) |
Dec 31, 2004 | 38.54 | 38.54 | 38.31 | 38.35 | 7,234 | -0.16(-0.41%) |
Dec 30, 2004 | 38.54 | 38.73 | 38.51 | 38.51 | 7,446 | -0.03(-0.07%) |
Dec 29, 2004 | 39.01 | 39.01 | 38.54 | 38.54 | 8,510 | -0.53(-1.35%) |
Dec 28, 2004 | 39.07 | 39.41 | 38.97 | 39.07 | 10,744 | -0.06(-0.14%) |
Dec 27, 2004 | 39.43 | 39.43 | 39.12 | 39.12 | 10,000 | -0.22(-0.55%) |
Dec 23, 2004 | 38.97 | 39.43 | 38.97 | 39.34 | 4,042 | +0.54(+1.38%) |
Dec 22, 2004 | 39.29 | 39.57 | 38.80 | 38.80 | 20,106 | -0.39(-1.01%) |
Dec 21, 2004 | 38.56 | 39.24 | 38.56 | 39.20 | 17,553 | +0.71(+1.86%) |
Dec 20, 2004 | 38.54 | 38.77 | 38.35 | 38.48 | 26,170 | -0.06(-0.15%) |
Dec 17, 2004 | 38.45 | 38.54 | 38.38 | 38.54 | 14,042 | +0.01(+0.02%) |
Dec 16, 2004 | 38.10 | 38.60 | 38.07 | 38.53 | 35,000 | +0.36(+0.94%) |
Dec 15, 2004 | 37.69 | 38.18 | 37.52 | 38.17 | 9,574 | +0.40(+1.07%) |
Dec 14, 2004 | 37.88 | 37.93 | 37.77 | 37.77 | 6,383 | -0.20(-0.52%) |
Dec 13, 2004 | 37.87 | 37.99 | 37.86 | 37.97 | 9,042 | +0.09(+0.25%) |
Dec 10, 2004 | 37.51 | 37.94 | 37.47 | 37.87 | 9,042 | +0.35(+0.93%) |
Dec 09, 2004 | 37.42 | 37.54 | 37.18 | 37.52 | 14,787 | -0.04(-0.10%) |
Dec 08, 2004 | 37.65 | 37.69 | 37.37 | 37.56 | 12,340 | -0.08(-0.20%) |
Dec 07, 2004 | 38.27 | 38.41 | 37.64 | 37.64 | 13,298 | -0.58(-1.52%) |
Dec 06, 2004 | 38.77 | 38.97 | 38.06 | 38.22 | 10,106 | -0.63(-1.62%) |
Dec 03, 2004 | 39.38 | 39.38 | 38.85 | 38.85 | 8,404 | -0.43(-1.10%) |
Dec 02, 2004 | 38.69 | 39.28 | 38.69 | 39.28 | 21,064 | +0.50(+1.28%) |
Dec 01, 2004 | 38.91 | 39.20 | 38.76 | 38.78 | 86,597 | -0.08(-0.22%) |
Nov 30, 2004 | 38.74 | 39.01 | 38.69 | 38.87 | 10,425 | +0.09(+0.24%) |
Nov 29, 2004 | 38.33 | 38.78 | 38.33 | 38.77 | 16,702 | +0.54(+1.40%) |
Nov 26, 2004 | 38.32 | 38.32 | 38.24 | 38.24 | 1,383 | -0.14(-0.37%) |
Nov 24, 2004 | 38.04 | 38.40 | 38.04 | 38.38 | 5,532 | +0.40(+1.06%) |
Nov 23, 2004 | 38.06 | 38.45 | 37.80 | 37.98 | 13,404 | +0.00(+0.00%) |
Nov 22, 2004 | 37.60 | 37.98 | 37.47 | 37.98 | 8,617 | +0.31(+0.82%) |
Nov 19, 2004 | 38.64 | 38.64 | 37.66 | 37.66 | 6,595 | -0.97(-2.51%) |
Nov 18, 2004 | 38.68 | 38.70 | 38.58 | 38.63 | 7,553 | -0.05(-0.12%) |
Nov 17, 2004 | 38.99 | 39.25 | 38.68 | 38.68 | 6,489 | -0.22(-0.56%) |
Nov 16, 2004 | 39.10 | 39.48 | 38.90 | 38.90 | 5,212 | -0.11(-0.29%) |
Nov 15, 2004 | 38.91 | 39.01 | 38.59 | 39.01 | 5,106 | +0.00(+0.00%) |
Nov 12, 2004 | 38.12 | 39.01 | 37.88 | 39.01 | 14,574 | +0.99(+2.60%) |
Nov 11, 2004 | 36.66 | 38.02 | 36.66 | 38.02 | 22,021 | +0.97(+2.61%) |
Nov 10, 2004 | 37.35 | 37.42 | 37.05 | 37.05 | 11,596 | -0.29(-0.78%) |
Nov 09, 2004 | 37.25 | 37.38 | 36.89 | 37.35 | 9,149 | +0.17(+0.46%) |
Nov 08, 2004 | 37.13 | 37.35 | 37.13 | 37.18 | 26,277 | -0.09(-0.25%) |
Nov 05, 2004 | 37.13 | 37.35 | 36.85 | 37.27 | 32,553 | +0.11(+0.30%) |
Nov 04, 2004 | 36.99 | 37.18 | 36.89 | 37.16 | 19,043 | +0.03(+0.08%) |
Nov 03, 2004 | 37.11 | 37.18 | 36.92 | 37.13 | 10,957 | +0.07(+0.18%) |
Nov 02, 2004 | 37.13 | 37.18 | 36.94 | 37.06 | 10,957 | -0.07(-0.18%) |