Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 41.25 | 41.70 | 40.80 | 41.00 | 5,600 | +0.00(+0.00%) |
Jan 28, 2005 | 40.12 | 41.48 | 40.08 | 41.00 | 6,100 | +0.87(+2.17%) |
Jan 27, 2005 | 38.60 | 40.13 | 38.60 | 40.13 | 16,600 | +1.54(+3.99%) |
Jan 26, 2005 | 37.21 | 38.59 | 37.15 | 38.59 | 3,500 | +1.28(+3.43%) |
Jan 25, 2005 | 37.09 | 37.65 | 37.09 | 37.31 | 1,200 | -0.54(-1.43%) |
Jan 24, 2005 | 37.86 | 38.10 | 37.85 | 37.85 | 1,900 | +0.09(+0.24%) |
Jan 21, 2005 | 38.15 | 38.15 | 37.75 | 37.76 | 1,700 | -0.54(-1.41%) |
Jan 20, 2005 | 39.10 | 39.10 | 38.20 | 38.30 | 4,000 | -0.93(-2.37%) |
Jan 19, 2005 | 38.51 | 39.45 | 38.51 | 39.23 | 4,600 | +0.92(+2.40%) |
Jan 18, 2005 | 37.60 | 38.31 | 37.60 | 38.31 | 2,400 | +0.86(+2.30%) |
Jan 14, 2005 | 36.42 | 37.73 | 36.42 | 37.45 | 5,200 | +0.93(+2.55%) |
Jan 13, 2005 | 36.65 | 36.65 | 36.27 | 36.52 | 6,200 | -0.30(-0.81%) |
Jan 12, 2005 | 37.25 | 37.25 | 36.81 | 36.82 | 2,400 | -0.53(-1.42%) |
Jan 11, 2005 | 38.15 | 38.15 | 37.20 | 37.35 | 3,400 | -0.95(-2.48%) |
Jan 10, 2005 | 38.78 | 39.20 | 37.70 | 38.30 | 16,700 | -0.61(-1.57%) |
Jan 07, 2005 | 39.30 | 39.30 | 38.40 | 38.91 | 5,300 | -0.54(-1.37%) |
Jan 06, 2005 | 40.07 | 40.07 | 39.45 | 39.45 | 8,500 | -0.82(-2.04%) |
Jan 05, 2005 | 40.20 | 40.70 | 40.10 | 40.27 | 5,100 | +0.17(+0.42%) |
Jan 04, 2005 | 39.75 | 40.10 | 39.45 | 40.10 | 6,100 | +0.55(+1.39%) |
Jan 03, 2005 | 39.50 | 40.50 | 39.50 | 39.55 | 9,100 | +0.30(+0.76%) |
Dec 31, 2004 | 38.99 | 39.40 | 38.99 | 39.25 | 3,000 | +0.06(+0.15%) |
Dec 30, 2004 | 39.21 | 39.25 | 39.00 | 39.19 | 2,200 | -0.12(-0.31%) |
Dec 29, 2004 | 40.00 | 40.00 | 39.11 | 39.31 | 3,000 | -0.87(-2.17%) |
Dec 28, 2004 | 40.42 | 40.42 | 40.17 | 40.18 | 3,100 | -0.44(-1.08%) |
Dec 27, 2004 | 41.11 | 41.11 | 40.61 | 40.62 | 1,300 | -0.39(-0.95%) |
Dec 23, 2004 | 41.01 | 41.01 | 41.01 | 41.01 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 41.75 | 41.95 | 41.00 | 41.01 | 8,200 | -0.74(-1.77%) |
Dec 21, 2004 | 39.87 | 41.75 | 39.87 | 41.75 | 13,400 | +1.88(+4.72%) |
Dec 20, 2004 | 36.65 | 39.90 | 36.65 | 39.87 | 15,400 | +3.32(+9.08%) |
Dec 17, 2004 | 36.40 | 36.55 | 36.33 | 36.55 | 4,400 | +0.15(+0.41%) |
Dec 16, 2004 | 36.47 | 36.49 | 36.30 | 36.40 | 1,200 | +0.14(+0.39%) |
Dec 15, 2004 | 35.80 | 36.26 | 35.80 | 36.26 | 2,300 | +0.26(+0.72%) |
Dec 14, 2004 | 35.30 | 36.00 | 35.30 | 36.00 | 1,900 | +0.78(+2.21%) |
Dec 13, 2004 | 34.90 | 35.25 | 34.80 | 35.22 | 2,800 | +0.47(+1.35%) |
Dec 10, 2004 | 34.60 | 34.75 | 34.60 | 34.75 | 600 | +0.25(+0.72%) |
Dec 09, 2004 | 34.20 | 34.70 | 33.70 | 34.50 | 15,900 | +0.15(+0.44%) |
Dec 08, 2004 | 34.12 | 34.52 | 34.12 | 34.35 | 10,500 | +0.48(+1.42%) |
Dec 07, 2004 | 34.00 | 34.13 | 33.87 | 33.87 | 4,300 | -0.15(-0.44%) |
Dec 06, 2004 | 33.75 | 34.02 | 33.65 | 34.02 | 1,900 | +0.27(+0.80%) |
Dec 03, 2004 | 33.70 | 33.75 | 33.55 | 33.75 | 1,400 | +0.13(+0.39%) |
Dec 02, 2004 | 33.27 | 33.63 | 33.27 | 33.62 | 2,500 | +0.25(+0.75%) |
Dec 01, 2004 | 32.70 | 33.37 | 32.70 | 33.37 | 3,900 | +0.77(+2.36%) |
Nov 30, 2004 | 32.60 | 32.70 | 32.41 | 32.60 | 1,800 | -0.10(-0.31%) |
Nov 29, 2004 | 32.20 | 32.70 | 32.20 | 32.70 | 4,600 | -0.30(-0.91%) |
Nov 26, 2004 | 32.58 | 33.00 | 32.58 | 33.00 | 2,400 | +0.42(+1.29%) |
Nov 24, 2004 | 32.20 | 32.58 | 32.20 | 32.58 | 2,100 | +0.56(+1.75%) |
Nov 23, 2004 | 33.93 | 34.10 | 32.01 | 32.02 | 19,200 | -1.91(-5.63%) |
Nov 22, 2004 | 33.80 | 33.93 | 33.60 | 33.93 | 2,500 | +0.23(+0.68%) |
Nov 19, 2004 | 33.60 | 33.75 | 33.60 | 33.70 | 500 | -0.18(-0.53%) |
Nov 18, 2004 | 33.91 | 34.14 | 33.80 | 33.88 | 1,000 | -0.23(-0.67%) |
Nov 17, 2004 | 33.90 | 34.35 | 33.86 | 34.11 | 5,200 | +0.30(+0.89%) |
Nov 16, 2004 | 33.74 | 33.91 | 33.70 | 33.81 | 1,700 | +0.06(+0.18%) |
Nov 15, 2004 | 33.80 | 34.00 | 33.65 | 33.75 | 2,100 | -0.05(-0.15%) |
Nov 12, 2004 | 33.50 | 33.80 | 33.50 | 33.80 | 2,400 | +0.43(+1.29%) |
Nov 11, 2004 | 33.35 | 33.39 | 33.20 | 33.37 | 3,800 | +0.23(+0.69%) |
Nov 10, 2004 | 32.90 | 33.19 | 32.90 | 33.14 | 1,500 | +0.33(+1.01%) |
Nov 09, 2004 | 32.81 | 32.81 | 32.81 | 32.81 | 200 | +0.11(+0.34%) |
Nov 08, 2004 | 32.60 | 32.70 | 32.59 | 32.70 | 1,100 | +0.20(+0.62%) |
Nov 05, 2004 | 32.45 | 32.70 | 32.45 | 32.50 | 3,600 | +0.20(+0.62%) |
Nov 04, 2004 | 32.55 | 32.55 | 32.00 | 32.30 | 3,800 | -0.15(-0.46%) |
Nov 03, 2004 | 32.16 | 32.45 | 32.16 | 32.45 | 1,900 | +0.09(+0.28%) |
Nov 02, 2004 | 32.86 | 33.16 | 32.35 | 32.36 | 10,300 | -0.49(-1.49%) |