Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 39.40 | 39.40 | 39.10 | 39.35 | 39,491 | +0.33(+0.85%) |
Jan 28, 2005 | 39.10 | 39.10 | 38.75 | 39.02 | 83,748 | +0.00(+0.00%) |
Jan 27, 2005 | 38.77 | 39.04 | 38.76 | 39.02 | 41,806 | +0.29(+0.74%) |
Jan 26, 2005 | 38.77 | 38.88 | 38.66 | 38.73 | 61,552 | +0.10(+0.27%) |
Jan 25, 2005 | 38.59 | 38.84 | 38.59 | 38.63 | 38,265 | +0.11(+0.29%) |
Jan 24, 2005 | 38.77 | 38.83 | 38.52 | 38.52 | 45,346 | -0.22(-0.57%) |
Jan 21, 2005 | 39.10 | 39.10 | 38.66 | 38.74 | 223,739 | -0.31(-0.79%) |
Jan 20, 2005 | 39.03 | 39.19 | 38.97 | 39.04 | 89,604 | -0.21(-0.54%) |
Jan 19, 2005 | 39.36 | 39.46 | 39.26 | 39.26 | 36,495 | -0.02(-0.06%) |
Jan 18, 2005 | 38.88 | 39.28 | 38.70 | 39.28 | 93,008 | +0.41(+1.06%) |
Jan 14, 2005 | 38.71 | 38.96 | 38.66 | 38.87 | 64,547 | +0.37(+0.95%) |
Jan 13, 2005 | 38.88 | 38.88 | 38.50 | 38.50 | 22,741 | -0.33(-0.85%) |
Jan 12, 2005 | 38.77 | 38.83 | 38.44 | 38.83 | 55,832 | +0.02(+0.06%) |
Jan 11, 2005 | 38.91 | 38.91 | 38.64 | 38.81 | 51,066 | -0.13(-0.34%) |
Jan 10, 2005 | 38.52 | 39.13 | 38.52 | 38.94 | 406,761 | +0.38(+0.99%) |
Jan 07, 2005 | 38.55 | 38.62 | 38.30 | 38.56 | 41,670 | +0.07(+0.19%) |
Jan 06, 2005 | 38.41 | 38.57 | 38.20 | 38.49 | 38,265 | +0.23(+0.61%) |
Jan 05, 2005 | 38.52 | 38.66 | 38.25 | 38.25 | 32,818 | -0.23(-0.59%) |
Jan 04, 2005 | 38.99 | 39.02 | 38.42 | 38.48 | 48,615 | -0.35(-0.89%) |
Jan 03, 2005 | 39.36 | 39.36 | 38.82 | 38.82 | 298,772 | -0.33(-0.84%) |
Dec 31, 2004 | 39.32 | 39.40 | 39.15 | 39.15 | 27,371 | -0.12(-0.32%) |
Dec 30, 2004 | 39.09 | 39.35 | 39.09 | 39.28 | 20,835 | +0.12(+0.32%) |
Dec 29, 2004 | 39.25 | 39.25 | 39.02 | 39.15 | 44,529 | -0.10(-0.26%) |
Dec 28, 2004 | 38.99 | 39.26 | 38.99 | 39.26 | 48,887 | +0.38(+0.98%) |
Dec 27, 2004 | 39.02 | 39.09 | 38.84 | 38.88 | 18,928 | -0.15(-0.38%) |
Dec 23, 2004 | 39.10 | 39.10 | 38.92 | 39.02 | 45,074 | -0.12(-0.32%) |
Dec 22, 2004 | 39.02 | 39.20 | 38.93 | 39.15 | 32,954 | +0.17(+0.43%) |
Dec 21, 2004 | 38.82 | 38.98 | 38.68 | 38.98 | 87,153 | +0.35(+0.89%) |
Dec 20, 2004 | 38.70 | 38.92 | 38.57 | 38.63 | 43,849 | -0.16(-0.42%) |
Dec 17, 2004 | 38.92 | 38.99 | 38.67 | 38.80 | 41,806 | -0.12(-0.32%) |
Dec 16, 2004 | 39.02 | 39.09 | 38.79 | 38.92 | 26,418 | -0.23(-0.58%) |
Dec 15, 2004 | 38.99 | 39.15 | 38.74 | 39.15 | 43,576 | +0.11(+0.28%) |
Dec 14, 2004 | 38.77 | 39.11 | 38.74 | 39.04 | 34,044 | +0.32(+0.83%) |
Dec 13, 2004 | 38.70 | 38.76 | 38.41 | 38.71 | 48,206 | +0.15(+0.38%) |
Dec 10, 2004 | 38.48 | 38.69 | 38.35 | 38.57 | 37,176 | -0.03(-0.08%) |
Dec 09, 2004 | 38.19 | 38.60 | 37.82 | 38.60 | 78,165 | +0.52(+1.37%) |
Dec 08, 2004 | 37.97 | 38.11 | 37.80 | 38.08 | 28,733 | +0.15(+0.39%) |
Dec 07, 2004 | 38.15 | 38.18 | 37.82 | 37.93 | 50,794 | -0.23(-0.62%) |
Dec 06, 2004 | 38.37 | 38.37 | 38.05 | 38.16 | 46,300 | -0.10(-0.27%) |
Dec 03, 2004 | 38.25 | 38.51 | 38.25 | 38.27 | 51,338 | -0.17(-0.44%) |
Dec 02, 2004 | 37.89 | 38.44 | 37.89 | 38.44 | 30,912 | +0.52(+1.38%) |
Dec 01, 2004 | 37.52 | 38.03 | 37.52 | 37.91 | 57,466 | +0.45(+1.20%) |
Nov 30, 2004 | 37.74 | 37.74 | 37.44 | 37.47 | 68,497 | -0.21(-0.55%) |
Nov 29, 2004 | 37.89 | 37.89 | 37.38 | 37.67 | 61,143 | +0.04(+0.10%) |
Nov 26, 2004 | 37.74 | 37.77 | 37.63 | 37.63 | 28,052 | -0.07(-0.19%) |
Nov 24, 2004 | 37.49 | 37.71 | 37.49 | 37.71 | 43,576 | +0.21(+0.57%) |
Nov 23, 2004 | 37.63 | 37.63 | 37.24 | 37.50 | 40,036 | -0.06(-0.16%) |
Nov 22, 2004 | 37.45 | 37.60 | 37.32 | 37.55 | 52,155 | +0.10(+0.27%) |
Nov 19, 2004 | 37.93 | 37.93 | 37.38 | 37.45 | 50,521 | -0.40(-1.05%) |
Nov 18, 2004 | 37.89 | 37.98 | 37.79 | 37.85 | 64,139 | +0.15(+0.41%) |
Nov 17, 2004 | 37.52 | 37.95 | 37.52 | 37.69 | 25,192 | +0.26(+0.69%) |
Nov 16, 2004 | 37.63 | 37.63 | 37.41 | 37.44 | 59,781 | -0.18(-0.49%) |
Nov 15, 2004 | 37.74 | 37.74 | 37.46 | 37.62 | 79,391 | -0.11(-0.29%) |
Nov 12, 2004 | 37.45 | 37.73 | 37.33 | 37.73 | 165,999 | +0.28(+0.75%) |
Nov 11, 2004 | 37.01 | 37.52 | 37.01 | 37.45 | 48,342 | +0.32(+0.85%) |
Nov 10, 2004 | 36.94 | 37.27 | 36.94 | 37.14 | 50,249 | +0.22(+0.60%) |
Nov 09, 2004 | 36.94 | 37.19 | 36.90 | 36.92 | 23,286 | -0.10(-0.28%) |
Nov 08, 2004 | 37.08 | 37.08 | 36.88 | 37.02 | 41,397 | +0.03(+0.08%) |
Nov 05, 2004 | 36.95 | 37.05 | 36.78 | 36.99 | 87,834 | +0.16(+0.44%) |
Nov 04, 2004 | 35.98 | 36.89 | 35.96 | 36.83 | 67,543 | +0.92(+2.56%) |
Nov 03, 2004 | 35.98 | 36.11 | 35.78 | 35.91 | 53,789 | +0.47(+1.33%) |
Nov 02, 2004 | 35.47 | 35.81 | 35.44 | 35.44 | 46,164 | +0.06(+0.17%) |