Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 40.18 | 40.20 | 39.82 | 40.04 | 9,967,921 | +0.05(+0.12%) |
Jan 28, 2005 | 39.84 | 40.11 | 39.77 | 39.99 | 11,260,266 | +0.25(+0.62%) |
Jan 27, 2005 | 39.84 | 40.01 | 39.73 | 39.74 | 10,276,869 | -0.27(-0.67%) |
Jan 26, 2005 | 39.14 | 40.21 | 38.83 | 40.01 | 20,653,274 | +0.58(+1.46%) |
Jan 25, 2005 | 38.31 | 39.52 | 38.31 | 39.43 | 18,052,588 | +1.38(+3.63%) |
Jan 24, 2005 | 38.28 | 38.33 | 37.88 | 38.05 | 9,595,795 | -0.22(-0.58%) |
Jan 21, 2005 | 38.59 | 38.74 | 38.28 | 38.28 | 10,383,837 | -0.40(-1.02%) |
Jan 20, 2005 | 38.88 | 38.95 | 38.62 | 38.67 | 8,522,881 | -0.20(-0.53%) |
Jan 19, 2005 | 39.01 | 39.16 | 38.77 | 38.88 | 7,589,736 | -0.13(-0.33%) |
Jan 18, 2005 | 38.51 | 39.03 | 38.51 | 39.01 | 9,893,593 | +0.20(+0.53%) |
Jan 14, 2005 | 38.65 | 38.83 | 38.51 | 38.80 | 11,020,314 | +0.45(+1.18%) |
Jan 13, 2005 | 39.08 | 39.17 | 38.30 | 38.35 | 14,566,263 | -0.84(-2.13%) |
Jan 12, 2005 | 38.96 | 39.24 | 38.72 | 39.19 | 9,846,572 | +0.27(+0.70%) |
Jan 11, 2005 | 38.90 | 39.05 | 38.76 | 38.91 | 7,885,272 | -0.14(-0.35%) |
Jan 10, 2005 | 38.82 | 39.13 | 38.74 | 39.05 | 8,756,692 | +0.30(+0.78%) |
Jan 07, 2005 | 38.98 | 38.99 | 38.72 | 38.75 | 8,140,251 | -0.14(-0.37%) |
Jan 06, 2005 | 38.83 | 39.04 | 38.80 | 38.89 | 8,527,567 | +0.11(+0.29%) |
Jan 05, 2005 | 38.91 | 39.04 | 38.74 | 38.78 | 11,130,030 | -0.02(-0.06%) |
Jan 04, 2005 | 39.05 | 39.14 | 38.75 | 38.80 | 11,294,037 | -0.12(-0.32%) |
Jan 03, 2005 | 39.21 | 39.33 | 38.80 | 38.93 | 12,699,651 | -0.32(-0.82%) |
Dec 31, 2004 | 39.42 | 39.45 | 39.19 | 39.25 | 4,766,065 | -0.08(-0.20%) |
Dec 30, 2004 | 39.42 | 39.51 | 39.30 | 39.33 | 5,181,658 | +0.01(+0.03%) |
Dec 29, 2004 | 39.36 | 39.42 | 39.21 | 39.32 | 7,405,531 | -0.14(-0.36%) |
Dec 28, 2004 | 39.46 | 39.55 | 39.36 | 39.46 | 6,607,147 | +0.14(+0.36%) |
Dec 27, 2004 | 39.47 | 39.60 | 39.32 | 39.32 | 7,558,389 | -0.04(-0.11%) |
Dec 23, 2004 | 39.02 | 39.46 | 39.02 | 39.36 | 8,972,244 | +0.19(+0.47%) |
Dec 22, 2004 | 38.56 | 39.24 | 38.56 | 39.17 | 10,790,543 | +0.22(+0.56%) |
Dec 21, 2004 | 39.04 | 39.05 | 38.75 | 38.96 | 14,731,725 | -0.07(-0.19%) |
Dec 20, 2004 | 39.35 | 39.55 | 38.94 | 39.03 | 13,970,667 | -0.32(-0.80%) |
Dec 17, 2004 | 38.96 | 39.76 | 38.96 | 39.35 | 29,096,008 | +0.08(+0.21%) |
Dec 16, 2004 | 38.25 | 39.76 | 38.09 | 39.27 | 46,383,984 | +1.58(+4.19%) |
Dec 15, 2004 | 37.78 | 37.99 | 37.52 | 37.69 | 11,842,451 | -0.33(-0.86%) |
Dec 14, 2004 | 37.44 | 38.10 | 37.34 | 38.02 | 11,404,075 | +0.49(+1.30%) |
Dec 13, 2004 | 37.43 | 37.64 | 36.88 | 37.53 | 14,027,059 | +0.24(+0.65%) |
Dec 10, 2004 | 38.05 | 38.74 | 37.29 | 37.29 | 14,110,921 | -0.66(-1.73%) |
Dec 09, 2004 | 37.84 | 38.06 | 37.60 | 37.94 | 12,181,938 | +0.10(+0.26%) |
Dec 08, 2004 | 37.71 | 38.03 | 37.63 | 37.84 | 9,679,980 | +0.46(+1.22%) |
Dec 07, 2004 | 37.78 | 38.34 | 37.35 | 37.39 | 18,397,730 | -0.88(-2.30%) |
Dec 06, 2004 | 38.16 | 38.36 | 38.16 | 38.27 | 5,444,392 | -0.05(-0.13%) |
Dec 03, 2004 | 38.21 | 38.56 | 38.07 | 38.31 | 9,781,777 | +0.10(+0.26%) |
Dec 02, 2004 | 37.74 | 38.37 | 37.69 | 38.22 | 9,964,851 | +0.35(+0.91%) |
Dec 01, 2004 | 37.34 | 37.93 | 37.27 | 37.87 | 8,776,405 | +0.54(+1.44%) |
Nov 30, 2004 | 37.19 | 37.60 | 37.13 | 37.33 | 13,804,397 | +0.07(+0.20%) |
Nov 29, 2004 | 37.44 | 37.70 | 37.07 | 37.26 | 8,114,397 | -0.15(-0.41%) |
Nov 26, 2004 | 37.32 | 37.62 | 37.31 | 37.41 | 2,703,129 | -0.04(-0.10%) |
Nov 24, 2004 | 37.55 | 37.68 | 37.38 | 37.45 | 6,465,438 | -0.04(-0.10%) |
Nov 23, 2004 | 37.65 | 37.68 | 37.31 | 37.49 | 8,686,726 | -0.19(-0.49%) |
Nov 22, 2004 | 37.47 | 37.79 | 37.47 | 37.67 | 7,678,930 | +0.20(+0.55%) |
Nov 19, 2004 | 37.76 | 37.81 | 37.37 | 37.47 | 8,424,799 | -0.36(-0.95%) |
Nov 18, 2004 | 37.69 | 37.97 | 37.66 | 37.83 | 7,540,615 | +0.14(+0.36%) |
Nov 17, 2004 | 37.69 | 38.02 | 37.60 | 37.69 | 10,123,042 | -0.08(-0.21%) |
Nov 16, 2004 | 37.81 | 37.99 | 37.76 | 37.77 | 6,388,525 | -0.08(-0.21%) |
Nov 15, 2004 | 37.75 | 38.05 | 37.45 | 37.85 | 8,606,742 | +0.10(+0.26%) |
Nov 12, 2004 | 37.50 | 37.75 | 37.40 | 37.75 | 9,889,392 | +0.25(+0.66%) |
Nov 11, 2004 | 37.13 | 37.66 | 37.05 | 37.50 | 9,093,109 | +0.30(+0.80%) |
Nov 10, 2004 | 37.11 | 37.53 | 37.06 | 37.21 | 10,400,642 | +0.18(+0.48%) |
Nov 09, 2004 | 37.03 | 37.27 | 36.84 | 37.03 | 8,235,262 | -0.01(-0.02%) |
Nov 08, 2004 | 36.70 | 37.29 | 36.67 | 37.03 | 10,947,279 | +0.41(+1.12%) |
Nov 05, 2004 | 36.61 | 36.98 | 36.51 | 36.62 | 10,448,309 | -0.02(-0.07%) |
Nov 04, 2004 | 36.67 | 36.82 | 36.40 | 36.65 | 14,739,481 | -0.14(-0.39%) |
Nov 03, 2004 | 36.66 | 37.12 | 36.62 | 36.79 | 15,149,741 | +0.87(+2.43%) |
Nov 02, 2004 | 35.78 | 36.51 | 35.78 | 35.92 | 12,027,949 | -0.25(-0.68%) |