Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 38.76 | 39.34 | 38.62 | 39.30 | 1,682,607 | +0.66(+1.71%) |
Jan 28, 2005 | 38.59 | 39.26 | 38.46 | 38.64 | 2,135,919 | +0.61(+1.60%) |
Jan 27, 2005 | 38.06 | 38.07 | 37.56 | 38.03 | 3,164,112 | -0.44(-1.15%) |
Jan 26, 2005 | 38.95 | 38.95 | 38.46 | 38.47 | 1,228,690 | -0.41(-1.05%) |
Jan 25, 2005 | 38.91 | 39.05 | 38.69 | 38.88 | 1,400,308 | -0.03(-0.07%) |
Jan 24, 2005 | 39.16 | 39.16 | 38.87 | 38.91 | 743,323 | -0.24(-0.62%) |
Jan 21, 2005 | 39.38 | 39.38 | 39.05 | 39.15 | 1,168,359 | -0.14(-0.35%) |
Jan 20, 2005 | 39.09 | 39.40 | 38.95 | 39.29 | 1,072,798 | +0.15(+0.37%) |
Jan 19, 2005 | 39.08 | 39.40 | 39.08 | 39.15 | 1,646,469 | +0.07(+0.17%) |
Jan 18, 2005 | 38.62 | 39.11 | 38.47 | 39.08 | 1,225,515 | +0.36(+0.92%) |
Jan 14, 2005 | 38.44 | 38.78 | 38.37 | 38.72 | 933,538 | +0.28(+0.74%) |
Jan 13, 2005 | 38.72 | 38.82 | 38.42 | 38.44 | 947,298 | -0.38(-0.97%) |
Jan 12, 2005 | 38.60 | 38.94 | 38.52 | 38.81 | 958,336 | +0.22(+0.58%) |
Jan 11, 2005 | 38.49 | 38.78 | 38.44 | 38.59 | 699,322 | +0.00(+0.00%) |
Jan 10, 2005 | 38.66 | 38.93 | 38.49 | 38.59 | 831,777 | -0.07(-0.19%) |
Jan 07, 2005 | 38.29 | 38.85 | 38.29 | 38.66 | 745,439 | +0.32(+0.85%) |
Jan 06, 2005 | 38.13 | 38.53 | 38.03 | 38.34 | 817,867 | +0.34(+0.89%) |
Jan 05, 2005 | 38.33 | 38.52 | 38.00 | 38.00 | 1,104,702 | -0.19(-0.50%) |
Jan 04, 2005 | 38.70 | 38.76 | 38.19 | 38.19 | 1,242,903 | -0.40(-1.05%) |
Jan 03, 2005 | 39.01 | 39.21 | 38.59 | 38.60 | 1,059,946 | -0.38(-0.97%) |
Dec 31, 2004 | 39.00 | 39.13 | 38.80 | 38.97 | 585,162 | -0.15(-0.39%) |
Dec 30, 2004 | 38.89 | 39.21 | 38.85 | 39.13 | 463,896 | +0.37(+0.96%) |
Dec 29, 2004 | 38.96 | 38.96 | 38.66 | 38.76 | 355,633 | -0.20(-0.53%) |
Dec 28, 2004 | 38.67 | 38.96 | 38.62 | 38.96 | 750,278 | +0.30(+0.77%) |
Dec 27, 2004 | 38.61 | 38.80 | 38.44 | 38.66 | 783,543 | +0.24(+0.62%) |
Dec 23, 2004 | 38.72 | 38.77 | 38.28 | 38.42 | 1,250,766 | -0.24(-0.62%) |
Dec 22, 2004 | 38.85 | 38.99 | 38.61 | 38.66 | 1,220,676 | -0.12(-0.31%) |
Dec 21, 2004 | 39.02 | 39.05 | 38.62 | 38.78 | 964,687 | -0.15(-0.37%) |
Dec 20, 2004 | 38.80 | 39.32 | 38.52 | 38.93 | 1,315,482 | +0.14(+0.36%) |
Dec 17, 2004 | 38.69 | 39.28 | 38.60 | 38.79 | 2,023,574 | -0.11(-0.29%) |
Dec 16, 2004 | 38.36 | 39.10 | 38.19 | 38.90 | 4,512,709 | +0.64(+1.68%) |
Dec 15, 2004 | 38.21 | 38.33 | 37.69 | 38.26 | 1,614,565 | +0.06(+0.16%) |
Dec 14, 2004 | 37.98 | 38.32 | 37.64 | 38.20 | 1,198,449 | +0.25(+0.66%) |
Dec 13, 2004 | 37.96 | 38.17 | 37.90 | 37.95 | 1,218,106 | -0.01(-0.03%) |
Dec 10, 2004 | 38.26 | 38.26 | 37.91 | 37.96 | 1,357,063 | -0.40(-1.03%) |
Dec 09, 2004 | 37.78 | 38.36 | 37.50 | 38.36 | 1,895,957 | +0.66(+1.75%) |
Dec 08, 2004 | 37.66 | 37.72 | 37.12 | 37.70 | 1,375,359 | +0.00(+0.00%) |
Dec 07, 2004 | 37.80 | 37.93 | 37.51 | 37.70 | 2,221,350 | +0.04(+0.11%) |
Dec 06, 2004 | 37.93 | 37.93 | 37.60 | 37.66 | 1,773,330 | -0.18(-0.47%) |
Dec 03, 2004 | 37.33 | 37.85 | 37.13 | 37.84 | 2,273,818 | +0.38(+1.01%) |
Dec 02, 2004 | 36.44 | 37.47 | 36.27 | 37.46 | 2,176,140 | +1.09(+3.00%) |
Dec 01, 2004 | 36.54 | 36.76 | 36.35 | 36.37 | 1,578,427 | -0.09(-0.24%) |
Nov 30, 2004 | 36.44 | 36.59 | 36.02 | 36.45 | 3,171,673 | +0.07(+0.18%) |
Nov 29, 2004 | 36.41 | 36.54 | 36.28 | 36.39 | 1,556,502 | +0.15(+0.40%) |
Nov 26, 2004 | 36.26 | 36.47 | 36.21 | 36.24 | 722,910 | -0.07(-0.20%) |
Nov 24, 2004 | 36.47 | 36.56 | 36.22 | 36.31 | 2,691,144 | -0.09(-0.25%) |
Nov 23, 2004 | 37.14 | 37.17 | 35.65 | 36.41 | 19,504,066 | -0.90(-2.41%) |
Nov 22, 2004 | 37.46 | 37.66 | 37.08 | 37.31 | 1,389,572 | -0.03(-0.07%) |
Nov 19, 2004 | 37.90 | 37.90 | 37.33 | 37.33 | 2,462,068 | -0.56(-1.48%) |
Nov 18, 2004 | 37.51 | 38.05 | 37.51 | 37.90 | 2,489,436 | -0.19(-0.49%) |
Nov 17, 2004 | 37.70 | 38.19 | 37.57 | 38.08 | 2,326,135 | +0.56(+1.50%) |
Nov 16, 2004 | 37.04 | 37.69 | 37.01 | 37.52 | 2,214,546 | +0.36(+0.98%) |
Nov 15, 2004 | 36.94 | 37.23 | 36.55 | 37.15 | 1,890,967 | +0.28(+0.77%) |
Nov 12, 2004 | 36.98 | 37.00 | 36.64 | 36.87 | 1,142,050 | -0.07(-0.18%) |
Nov 11, 2004 | 36.61 | 37.03 | 36.47 | 36.94 | 1,019,574 | +0.59(+1.62%) |
Nov 10, 2004 | 36.57 | 36.61 | 36.28 | 36.35 | 1,534,124 | -0.22(-0.61%) |
Nov 09, 2004 | 36.67 | 36.78 | 36.49 | 36.57 | 1,408,624 | +0.13(+0.36%) |
Nov 08, 2004 | 36.90 | 36.95 | 36.32 | 36.44 | 1,023,505 | -0.26(-0.72%) |
Nov 05, 2004 | 36.90 | 36.92 | 36.44 | 36.71 | 2,273,516 | -0.19(-0.52%) |
Nov 04, 2004 | 36.32 | 36.92 | 36.20 | 36.90 | 2,244,333 | +0.75(+2.09%) |
Nov 03, 2004 | 35.88 | 36.48 | 35.18 | 36.14 | 4,087,974 | +0.58(+1.64%) |
Nov 02, 2004 | 36.47 | 36.97 | 35.51 | 35.56 | 5,368,982 | -0.91(-2.50%) |