Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 36.66 | 37.07 | 36.66 | 37.02 | 544,400 | +0.42(+1.15%) |
Jan 28, 2005 | 36.86 | 36.88 | 36.44 | 36.60 | 526,200 | -0.29(-0.79%) |
Jan 27, 2005 | 36.94 | 36.98 | 36.65 | 36.89 | 434,000 | -0.05(-0.14%) |
Jan 26, 2005 | 36.70 | 37.00 | 36.51 | 36.94 | 884,800 | +0.60(+1.65%) |
Jan 25, 2005 | 36.43 | 36.87 | 36.26 | 36.34 | 993,800 | -0.26(-0.71%) |
Jan 24, 2005 | 36.55 | 37.00 | 36.55 | 36.60 | 1,116,000 | +0.05(+0.14%) |
Jan 21, 2005 | 36.55 | 36.72 | 36.39 | 36.55 | 2,314,900 | -0.56(-1.51%) |
Jan 20, 2005 | 37.00 | 38.26 | 36.91 | 37.11 | 3,135,700 | -1.69(-4.36%) |
Jan 19, 2005 | 39.20 | 39.20 | 38.75 | 38.80 | 509,200 | -0.50(-1.27%) |
Jan 18, 2005 | 38.85 | 39.30 | 38.67 | 39.30 | 571,000 | -0.15(-0.38%) |
Jan 14, 2005 | 39.09 | 39.53 | 39.09 | 39.45 | 768,000 | +0.38(+0.97%) |
Jan 13, 2005 | 39.24 | 39.38 | 38.93 | 39.07 | 1,064,100 | -0.17(-0.43%) |
Jan 12, 2005 | 39.07 | 39.34 | 39.00 | 39.24 | 713,600 | +0.18(+0.46%) |
Jan 11, 2005 | 38.85 | 39.26 | 38.80 | 39.06 | 702,600 | +0.31(+0.80%) |
Jan 10, 2005 | 38.38 | 38.81 | 38.38 | 38.75 | 540,400 | +0.53(+1.39%) |
Jan 07, 2005 | 38.65 | 38.75 | 38.07 | 38.22 | 636,500 | +0.34(+0.90%) |
Jan 06, 2005 | 37.85 | 38.07 | 37.75 | 37.88 | 367,800 | -0.07(-0.18%) |
Jan 05, 2005 | 38.05 | 38.22 | 37.95 | 37.95 | 690,900 | -0.05(-0.13%) |
Jan 04, 2005 | 38.55 | 38.55 | 37.80 | 38.00 | 864,100 | -0.71(-1.83%) |
Jan 03, 2005 | 38.96 | 39.15 | 38.68 | 38.71 | 770,800 | -0.25(-0.64%) |
Dec 31, 2004 | 39.20 | 39.20 | 38.82 | 38.96 | 565,000 | +0.41(+1.06%) |
Dec 30, 2004 | 38.35 | 38.58 | 38.23 | 38.55 | 413,500 | +0.10(+0.26%) |
Dec 29, 2004 | 38.25 | 38.45 | 38.18 | 38.45 | 569,900 | -0.16(-0.41%) |
Dec 28, 2004 | 38.40 | 38.76 | 38.40 | 38.61 | 521,400 | +0.21(+0.55%) |
Dec 27, 2004 | 38.10 | 38.45 | 38.06 | 38.40 | 427,300 | +0.45(+1.19%) |
Dec 23, 2004 | 37.90 | 38.08 | 37.89 | 37.95 | 337,400 | +0.10(+0.26%) |
Dec 22, 2004 | 37.69 | 37.89 | 37.60 | 37.85 | 579,000 | -0.20(-0.53%) |
Dec 21, 2004 | 37.77 | 38.18 | 37.77 | 38.05 | 470,100 | +0.24(+0.63%) |
Dec 20, 2004 | 37.88 | 38.00 | 37.76 | 37.81 | 380,700 | +0.17(+0.45%) |
Dec 17, 2004 | 37.62 | 37.70 | 37.35 | 37.64 | 427,800 | -0.14(-0.37%) |
Dec 16, 2004 | 37.98 | 37.99 | 37.60 | 37.78 | 535,800 | -0.10(-0.26%) |
Dec 15, 2004 | 37.98 | 38.24 | 37.81 | 37.88 | 1,103,200 | +0.22(+0.58%) |
Dec 14, 2004 | 37.35 | 37.93 | 37.34 | 37.66 | 2,232,500 | +0.03(+0.08%) |
Dec 13, 2004 | 36.61 | 37.77 | 36.61 | 37.63 | 1,936,000 | +1.52(+4.21%) |
Dec 10, 2004 | 35.75 | 36.25 | 35.75 | 36.11 | 738,600 | -0.34(-0.93%) |
Dec 09, 2004 | 36.45 | 36.63 | 36.09 | 36.45 | 1,649,900 | -0.15(-0.41%) |
Dec 08, 2004 | 36.40 | 36.85 | 36.40 | 36.60 | 906,600 | +0.41(+1.13%) |
Dec 07, 2004 | 36.25 | 36.44 | 36.05 | 36.19 | 723,000 | -0.56(-1.52%) |
Dec 06, 2004 | 36.76 | 36.89 | 36.59 | 36.75 | 320,800 | -0.01(-0.03%) |
Dec 03, 2004 | 36.70 | 36.84 | 36.59 | 36.76 | 475,600 | +0.32(+0.88%) |
Dec 02, 2004 | 36.55 | 36.57 | 36.35 | 36.44 | 536,900 | -0.21(-0.57%) |
Dec 01, 2004 | 35.85 | 36.65 | 35.85 | 36.65 | 619,800 | +0.29(+0.80%) |
Nov 30, 2004 | 36.58 | 36.58 | 36.25 | 36.36 | 526,500 | -0.01(-0.03%) |
Nov 29, 2004 | 36.60 | 36.80 | 36.36 | 36.37 | 671,900 | +0.40(+1.11%) |
Nov 26, 2004 | 35.60 | 36.13 | 35.60 | 35.97 | 177,900 | +0.05(+0.14%) |
Nov 24, 2004 | 35.95 | 36.14 | 35.87 | 35.92 | 438,200 | +0.09(+0.25%) |
Nov 23, 2004 | 35.87 | 36.00 | 35.56 | 35.83 | 321,900 | -0.18(-0.50%) |
Nov 22, 2004 | 35.78 | 36.06 | 35.54 | 36.01 | 361,800 | -0.13(-0.36%) |
Nov 19, 2004 | 36.18 | 36.48 | 36.06 | 36.14 | 317,000 | -0.14(-0.39%) |
Nov 18, 2004 | 36.11 | 36.41 | 36.07 | 36.28 | 303,600 | +0.08(+0.22%) |
Nov 17, 2004 | 35.68 | 36.49 | 35.68 | 36.20 | 464,600 | +0.31(+0.86%) |
Nov 16, 2004 | 36.00 | 36.01 | 35.67 | 35.89 | 351,800 | -0.39(-1.07%) |
Nov 15, 2004 | 36.00 | 36.31 | 36.00 | 36.28 | 435,100 | +0.28(+0.78%) |
Nov 12, 2004 | 35.85 | 36.09 | 35.62 | 36.00 | 349,300 | +0.61(+1.72%) |
Nov 11, 2004 | 35.20 | 35.65 | 35.10 | 35.39 | 853,300 | +0.33(+0.94%) |
Nov 10, 2004 | 35.15 | 35.15 | 34.85 | 35.06 | 722,000 | -0.42(-1.18%) |
Nov 09, 2004 | 35.30 | 35.48 | 35.24 | 35.48 | 805,800 | -0.39(-1.09%) |
Nov 08, 2004 | 35.68 | 36.04 | 35.51 | 35.87 | 303,100 | -0.32(-0.88%) |
Nov 05, 2004 | 36.10 | 36.47 | 36.00 | 36.19 | 510,900 | +0.52(+1.46%) |
Nov 04, 2004 | 35.10 | 35.73 | 35.09 | 35.67 | 480,400 | +0.51(+1.45%) |
Nov 03, 2004 | 35.25 | 35.55 | 35.11 | 35.16 | 543,800 | +0.18(+0.51%) |
Nov 02, 2004 | 34.60 | 35.10 | 34.55 | 34.98 | 345,600 | +0.20(+0.58%) |