Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 40.14 | 40.44 | 39.82 | 40.29 | 2,175,702 | +0.65(+1.64%) |
Jan 28, 2005 | 39.66 | 39.95 | 39.14 | 39.64 | 2,944,892 | -0.02(-0.05%) |
Jan 27, 2005 | 39.73 | 39.90 | 39.39 | 39.66 | 3,318,186 | -0.21(-0.53%) |
Jan 26, 2005 | 40.15 | 40.26 | 39.74 | 39.87 | 1,840,314 | +0.00(+0.00%) |
Jan 25, 2005 | 40.16 | 40.30 | 39.79 | 39.87 | 1,799,516 | -0.03(-0.08%) |
Jan 24, 2005 | 40.16 | 40.38 | 39.82 | 39.90 | 2,383,648 | -0.25(-0.62%) |
Jan 21, 2005 | 40.91 | 41.02 | 39.94 | 40.15 | 3,647,376 | -0.83(-2.03%) |
Jan 20, 2005 | 41.49 | 41.98 | 40.88 | 40.98 | 2,955,447 | -0.53(-1.28%) |
Jan 19, 2005 | 41.67 | 41.88 | 41.42 | 41.51 | 2,551,790 | -0.07(-0.17%) |
Jan 18, 2005 | 41.11 | 41.78 | 40.73 | 41.58 | 2,588,504 | +0.41(+1.00%) |
Jan 14, 2005 | 40.81 | 41.20 | 40.50 | 41.17 | 2,362,920 | +0.42(+1.03%) |
Jan 13, 2005 | 40.83 | 40.95 | 40.60 | 40.75 | 5,999,003 | -0.17(-0.42%) |
Jan 12, 2005 | 40.24 | 40.96 | 39.98 | 40.92 | 3,302,233 | +0.69(+1.72%) |
Jan 11, 2005 | 39.70 | 40.35 | 39.60 | 40.23 | 3,202,541 | +0.32(+0.80%) |
Jan 10, 2005 | 39.80 | 40.19 | 39.72 | 39.91 | 2,149,404 | +0.11(+0.28%) |
Jan 07, 2005 | 40.01 | 40.37 | 39.75 | 39.80 | 2,270,774 | -0.16(-0.40%) |
Jan 06, 2005 | 40.03 | 40.19 | 39.80 | 39.96 | 2,117,917 | -0.05(-0.12%) |
Jan 05, 2005 | 39.72 | 40.14 | 39.65 | 40.01 | 3,224,361 | +0.35(+0.88%) |
Jan 04, 2005 | 40.10 | 40.28 | 39.59 | 39.66 | 2,679,302 | -0.25(-0.63%) |
Jan 03, 2005 | 39.84 | 40.17 | 39.70 | 39.91 | 3,710,545 | +0.08(+0.20%) |
Dec 31, 2004 | 39.70 | 39.93 | 39.52 | 39.83 | 1,436,300 | +0.03(+0.08%) |
Dec 30, 2004 | 40.15 | 40.21 | 39.60 | 39.80 | 1,990,000 | -0.17(-0.43%) |
Dec 29, 2004 | 39.83 | 40.23 | 39.76 | 39.97 | 1,997,200 | +0.05(+0.13%) |
Dec 28, 2004 | 39.48 | 39.92 | 39.28 | 39.92 | 1,779,400 | +0.53(+1.35%) |
Dec 27, 2004 | 39.55 | 39.72 | 39.04 | 39.39 | 2,274,200 | +0.04(+0.10%) |
Dec 23, 2004 | 39.31 | 39.69 | 38.85 | 39.35 | 1,976,100 | +0.06(+0.15%) |
Dec 22, 2004 | 39.03 | 39.71 | 38.71 | 39.29 | 2,294,700 | +0.24(+0.61%) |
Dec 21, 2004 | 38.70 | 39.33 | 38.54 | 39.05 | 3,176,200 | +0.29(+0.75%) |
Dec 20, 2004 | 39.31 | 39.49 | 38.56 | 38.76 | 3,688,900 | -0.28(-0.72%) |
Dec 17, 2004 | 39.94 | 39.99 | 39.00 | 39.04 | 4,864,600 | -0.60(-1.51%) |
Dec 16, 2004 | 40.15 | 40.36 | 39.38 | 39.64 | 7,060,400 | -0.69(-1.71%) |
Dec 15, 2004 | 40.75 | 41.20 | 40.01 | 40.33 | 2,566,500 | -0.36(-0.88%) |
Dec 14, 2004 | 40.44 | 40.79 | 39.69 | 40.69 | 2,043,500 | +0.42(+1.04%) |
Dec 13, 2004 | 40.00 | 40.33 | 39.12 | 40.27 | 3,002,000 | +0.28(+0.70%) |
Dec 10, 2004 | 40.26 | 40.54 | 39.89 | 39.99 | 1,575,500 | -0.54(-1.33%) |
Dec 09, 2004 | 39.82 | 40.95 | 39.59 | 40.53 | 2,627,700 | +0.45(+1.12%) |
Dec 08, 2004 | 39.69 | 40.40 | 39.50 | 40.08 | 2,249,600 | +0.59(+1.49%) |
Dec 07, 2004 | 40.08 | 40.23 | 39.40 | 39.49 | 2,959,700 | -0.31(-0.78%) |
Dec 06, 2004 | 39.95 | 40.14 | 39.60 | 39.80 | 1,887,300 | -0.09(-0.23%) |
Dec 03, 2004 | 39.55 | 40.60 | 39.22 | 39.89 | 2,395,300 | +0.05(+0.13%) |
Dec 02, 2004 | 40.32 | 40.49 | 39.00 | 39.84 | 4,678,500 | -0.61(-1.51%) |
Dec 01, 2004 | 40.05 | 40.80 | 39.95 | 40.45 | 4,602,700 | +0.52(+1.31%) |
Nov 30, 2004 | 40.51 | 40.82 | 39.68 | 39.93 | 4,277,400 | -0.95(-2.33%) |
Nov 29, 2004 | 41.46 | 41.75 | 40.74 | 40.88 | 2,600,400 | -0.43(-1.04%) |
Nov 26, 2004 | 41.56 | 41.76 | 41.31 | 41.31 | 831,500 | -0.15(-0.36%) |
Nov 24, 2004 | 41.57 | 41.63 | 41.11 | 41.46 | 2,510,100 | +0.36(+0.88%) |
Nov 23, 2004 | 40.90 | 41.39 | 40.75 | 41.10 | 4,692,500 | -0.86(-2.05%) |
Nov 22, 2004 | 42.69 | 43.00 | 41.55 | 41.96 | 3,375,400 | -0.43(-1.01%) |
Nov 19, 2004 | 43.39 | 43.47 | 42.12 | 42.39 | 2,843,800 | -0.76(-1.76%) |
Nov 18, 2004 | 43.02 | 43.35 | 42.39 | 43.15 | 2,988,000 | +0.03(+0.07%) |
Nov 17, 2004 | 43.31 | 43.54 | 42.86 | 43.12 | 1,852,900 | +0.24(+0.56%) |
Nov 16, 2004 | 43.47 | 43.56 | 42.63 | 42.88 | 1,899,500 | -0.74(-1.70%) |
Nov 15, 2004 | 43.43 | 43.69 | 43.10 | 43.62 | 2,120,300 | +0.13(+0.30%) |
Nov 12, 2004 | 44.02 | 44.04 | 42.92 | 43.49 | 2,623,800 | -0.60(-1.36%) |
Nov 11, 2004 | 43.42 | 44.43 | 43.08 | 44.09 | 2,778,600 | +0.79(+1.82%) |
Nov 10, 2004 | 42.73 | 43.54 | 42.16 | 43.30 | 3,293,600 | +0.78(+1.83%) |
Nov 09, 2004 | 42.39 | 42.65 | 42.28 | 42.52 | 2,420,000 | +0.08(+0.19%) |
Nov 08, 2004 | 42.00 | 42.58 | 41.68 | 42.44 | 3,344,100 | +1.04(+2.51%) |
Nov 05, 2004 | 41.77 | 42.00 | 41.05 | 41.40 | 2,342,400 | -0.15(-0.36%) |
Nov 04, 2004 | 41.06 | 41.60 | 40.74 | 41.55 | 2,597,100 | +0.70(+1.71%) |
Nov 03, 2004 | 41.44 | 41.65 | 40.45 | 40.85 | 2,303,200 | -0.54(-1.30%) |
Nov 02, 2004 | 41.65 | 41.75 | 41.06 | 41.39 | 3,483,500 | -0.03(-0.07%) |