Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 38.43 | 38.47 | 38.30 | 38.30 | 4,620 | +0.43(+1.14%) |
Jan 28, 2005 | 38.27 | 38.27 | 37.74 | 37.87 | 8,547 | -0.25(-0.66%) |
Jan 27, 2005 | 37.92 | 38.12 | 37.84 | 38.12 | 13,168 | +0.09(+0.23%) |
Jan 26, 2005 | 37.86 | 38.03 | 37.69 | 38.03 | 66,533 | +0.48(+1.29%) |
Jan 25, 2005 | 37.76 | 37.76 | 37.45 | 37.55 | 9,933 | +0.23(+0.60%) |
Jan 24, 2005 | 37.95 | 37.95 | 37.27 | 37.32 | 12,706 | -0.41(-1.08%) |
Jan 21, 2005 | 38.18 | 38.18 | 37.73 | 37.73 | 4,735 | -0.35(-0.91%) |
Jan 20, 2005 | 38.14 | 38.33 | 38.07 | 38.07 | 20,907 | -0.38(-0.99%) |
Jan 19, 2005 | 39.00 | 39.00 | 38.42 | 38.46 | 1,270 | -0.62(-1.59%) |
Jan 18, 2005 | 38.63 | 39.08 | 38.63 | 39.08 | 2,541 | +0.32(+0.83%) |
Jan 14, 2005 | 38.74 | 38.87 | 38.74 | 38.76 | 5,891 | -0.16(-0.42%) |
Jan 13, 2005 | 38.87 | 38.97 | 38.84 | 38.92 | 2,656 | +0.04(+0.11%) |
Jan 12, 2005 | 38.95 | 39.02 | 38.55 | 38.88 | 1,963 | +0.04(+0.11%) |
Jan 11, 2005 | 39.01 | 39.01 | 38.73 | 38.84 | 3,580 | -0.30(-0.77%) |
Jan 10, 2005 | 39.27 | 39.36 | 38.99 | 39.14 | 4,851 | -0.01(-0.02%) |
Jan 07, 2005 | 39.17 | 39.19 | 38.91 | 39.15 | 3,349 | +0.03(+0.07%) |
Jan 06, 2005 | 39.44 | 39.44 | 39.12 | 39.12 | 7,854 | -0.15(-0.37%) |
Jan 05, 2005 | 39.48 | 39.48 | 39.27 | 39.27 | 2,194 | -0.21(-0.53%) |
Jan 04, 2005 | 40.46 | 40.46 | 39.42 | 39.48 | 7,392 | -0.83(-2.06%) |
Jan 03, 2005 | 41.09 | 41.09 | 40.31 | 40.31 | 9,587 | -0.43(-1.06%) |
Dec 31, 2004 | 35.65 | 40.87 | 40.74 | 40.74 | 9,125 | -0.10(-0.25%) |
Dec 30, 2004 | 40.85 | 40.85 | 40.77 | 40.84 | 3,696 | +0.13(+0.32%) |
Dec 29, 2004 | 40.75 | 40.82 | 40.68 | 40.72 | 7,623 | +0.12(+0.30%) |
Dec 28, 2004 | 40.54 | 40.62 | 40.47 | 40.59 | 7,392 | +0.09(+0.21%) |
Dec 27, 2004 | 40.84 | 40.84 | 40.45 | 40.51 | 6,815 | -0.18(-0.45%) |
Dec 23, 2004 | 40.69 | 40.70 | 40.63 | 40.69 | 3,465 | +0.03(+0.06%) |
Dec 22, 2004 | 40.46 | 40.75 | 40.46 | 40.66 | 5,891 | -0.23(-0.55%) |
Dec 21, 2004 | 40.68 | 41.01 | 40.68 | 40.89 | 9,818 | +0.46(+1.13%) |
Dec 20, 2004 | 40.96 | 40.97 | 40.43 | 40.43 | 6,122 | -0.42(-1.04%) |
Dec 17, 2004 | 41.05 | 41.05 | 40.76 | 40.85 | 9,933 | -0.11(-0.27%) |
Dec 16, 2004 | 41.36 | 41.46 | 40.94 | 40.97 | 7,508 | -0.38(-0.92%) |
Dec 15, 2004 | 41.31 | 41.38 | 41.24 | 41.35 | 4,042 | +0.14(+0.34%) |
Dec 14, 2004 | 41.22 | 41.34 | 41.12 | 41.21 | 12,128 | +0.18(+0.44%) |
Dec 13, 2004 | 41.03 | 41.03 | 40.77 | 41.03 | 12,244 | +0.34(+0.83%) |
Dec 10, 2004 | 40.81 | 40.91 | 40.66 | 40.69 | 6,930 | -0.12(-0.30%) |
Dec 09, 2004 | 40.24 | 40.87 | 40.20 | 40.81 | 1,732 | -0.10(-0.25%) |
Dec 08, 2004 | 40.86 | 41.00 | 40.84 | 40.91 | 4,273 | -0.04(-0.11%) |
Dec 07, 2004 | 41.66 | 41.92 | 40.93 | 40.96 | 15,131 | -0.81(-1.95%) |
Dec 06, 2004 | 41.43 | 41.77 | 41.17 | 41.77 | 10,742 | +0.28(+0.67%) |
Dec 03, 2004 | 41.61 | 41.61 | 41.38 | 41.49 | 14,785 | +0.43(+1.05%) |
Dec 02, 2004 | 40.95 | 41.37 | 40.95 | 41.06 | 5,775 | +0.28(+0.68%) |
Dec 01, 2004 | 40.35 | 40.80 | 40.35 | 40.78 | 3,234 | +0.58(+1.44%) |
Nov 30, 2004 | 40.34 | 40.34 | 40.12 | 40.20 | 1,732 | -0.19(-0.47%) |
Nov 29, 2004 | 40.68 | 40.68 | 40.27 | 40.39 | 13,283 | +0.03(+0.06%) |
Nov 26, 2004 | 40.40 | 40.40 | 40.37 | 40.37 | 1,501 | +0.04(+0.11%) |
Nov 24, 2004 | 40.23 | 40.35 | 40.23 | 40.33 | 577 | +0.25(+0.63%) |
Nov 23, 2004 | 40.16 | 40.34 | 39.90 | 40.07 | 48,629 | -0.16(-0.39%) |
Nov 22, 2004 | 39.91 | 40.23 | 39.70 | 40.23 | 18,943 | +0.25(+0.63%) |
Nov 19, 2004 | 40.56 | 40.57 | 39.98 | 39.98 | 5,891 | -0.80(-1.95%) |
Nov 18, 2004 | 40.61 | 40.78 | 40.60 | 40.78 | 4,966 | +0.19(+0.47%) |
Nov 17, 2004 | 40.43 | 40.91 | 40.43 | 40.59 | 5,428 | +0.52(+1.30%) |
Nov 16, 2004 | 40.00 | 40.09 | 39.87 | 40.07 | 1,848 | -0.20(-0.49%) |
Nov 15, 2004 | 40.04 | 40.33 | 40.04 | 40.26 | 4,389 | +0.52(+1.31%) |
Nov 12, 2004 | 39.56 | 39.74 | 39.48 | 39.74 | 1,848 | +0.26(+0.65%) |
Nov 11, 2004 | 39.10 | 39.49 | 39.10 | 39.49 | 3,465 | +0.56(+1.45%) |
Nov 10, 2004 | 38.97 | 39.06 | 38.92 | 38.92 | 1,617 | -0.53(-1.34%) |
Nov 09, 2004 | 39.36 | 39.45 | 39.28 | 39.45 | 1,039 | +0.10(+0.24%) |
Nov 08, 2004 | 39.25 | 39.36 | 39.25 | 39.36 | 5,313 | +0.10(+0.26%) |
Nov 05, 2004 | 39.11 | 39.25 | 39.04 | 39.25 | 5,313 | +0.35(+0.91%) |
Nov 04, 2004 | 38.41 | 38.90 | 38.41 | 38.90 | 1,386 | +0.48(+1.24%) |
Nov 03, 2004 | 38.95 | 38.95 | 38.42 | 38.42 | 7,277 | +0.19(+0.50%) |
Nov 02, 2004 | 38.27 | 38.62 | 38.23 | 38.23 | 4,620 | +0.11(+0.30%) |