Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 38.37 | 38.65 | 37.98 | 38.25 | 2,710,539 | -0.22(-0.57%) |
Jan 28, 2005 | 40.41 | 40.58 | 37.18 | 38.47 | 7,928,959 | -1.09(-2.76%) |
Jan 27, 2005 | 39.57 | 39.75 | 39.07 | 39.56 | 2,150,061 | +0.02(+0.05%) |
Jan 26, 2005 | 39.48 | 39.73 | 39.05 | 39.54 | 1,218,601 | +0.13(+0.33%) |
Jan 25, 2005 | 39.56 | 39.88 | 39.41 | 39.41 | 1,215,491 | -0.04(-0.10%) |
Jan 24, 2005 | 38.62 | 39.65 | 38.51 | 39.45 | 1,676,067 | +0.76(+1.96%) |
Jan 21, 2005 | 38.90 | 38.94 | 38.61 | 38.69 | 1,400,705 | -0.07(-0.18%) |
Jan 20, 2005 | 38.67 | 39.00 | 38.56 | 38.76 | 1,219,923 | +0.09(+0.23%) |
Jan 19, 2005 | 39.14 | 39.29 | 38.67 | 38.67 | 995,317 | -0.49(-1.25%) |
Jan 18, 2005 | 38.92 | 39.25 | 38.80 | 39.16 | 1,403,876 | +0.16(+0.41%) |
Jan 14, 2005 | 38.78 | 39.30 | 38.67 | 39.00 | 1,239,274 | +0.26(+0.67%) |
Jan 13, 2005 | 39.20 | 39.31 | 38.70 | 38.74 | 1,940,100 | -0.65(-1.65%) |
Jan 12, 2005 | 39.12 | 39.39 | 38.73 | 39.39 | 1,583,673 | +0.19(+0.48%) |
Jan 11, 2005 | 39.35 | 39.53 | 39.10 | 39.20 | 1,583,414 | -0.33(-0.83%) |
Jan 10, 2005 | 40.05 | 40.24 | 39.38 | 39.53 | 1,602,922 | -0.57(-1.42%) |
Jan 07, 2005 | 40.01 | 40.35 | 39.90 | 40.10 | 1,539,855 | +0.10(+0.25%) |
Jan 06, 2005 | 39.73 | 40.26 | 39.65 | 40.00 | 1,843,167 | +0.29(+0.73%) |
Jan 05, 2005 | 39.22 | 39.95 | 39.18 | 39.71 | 1,320,160 | +0.20(+0.51%) |
Jan 04, 2005 | 40.03 | 40.52 | 39.44 | 39.51 | 1,298,398 | -0.51(-1.27%) |
Jan 03, 2005 | 40.16 | 40.40 | 39.71 | 40.02 | 1,768,387 | -0.17(-0.42%) |
Dec 31, 2004 | 40.11 | 40.36 | 40.00 | 40.19 | 510,700 | -0.05(-0.12%) |
Dec 30, 2004 | 40.42 | 40.71 | 40.11 | 40.24 | 508,700 | -0.40(-0.98%) |
Dec 29, 2004 | 40.37 | 40.67 | 40.22 | 40.64 | 587,600 | +0.20(+0.49%) |
Dec 28, 2004 | 40.08 | 40.54 | 39.77 | 40.44 | 738,800 | +0.40(+1.00%) |
Dec 27, 2004 | 40.58 | 40.58 | 39.58 | 40.04 | 916,700 | -0.45(-1.11%) |
Dec 23, 2004 | 40.23 | 40.56 | 39.97 | 40.49 | 779,500 | +0.08(+0.20%) |
Dec 22, 2004 | 39.91 | 41.01 | 39.86 | 40.41 | 1,498,300 | +0.26(+0.65%) |
Dec 21, 2004 | 39.94 | 40.50 | 39.89 | 40.15 | 1,114,700 | +0.31(+0.78%) |
Dec 20, 2004 | 39.83 | 40.00 | 39.58 | 39.84 | 1,567,400 | +0.09(+0.23%) |
Dec 17, 2004 | 38.06 | 39.99 | 37.78 | 39.75 | 4,188,900 | +1.95(+5.16%) |
Dec 16, 2004 | 38.52 | 38.65 | 37.52 | 37.80 | 1,633,500 | -0.71(-1.84%) |
Dec 15, 2004 | 39.20 | 39.22 | 38.25 | 38.51 | 2,037,900 | -0.63(-1.61%) |
Dec 14, 2004 | 38.89 | 39.15 | 38.52 | 39.14 | 1,437,000 | +0.13(+0.33%) |
Dec 13, 2004 | 39.09 | 39.17 | 38.74 | 39.01 | 787,900 | +0.10(+0.26%) |
Dec 10, 2004 | 38.68 | 39.00 | 38.49 | 38.91 | 966,800 | -0.15(-0.38%) |
Dec 09, 2004 | 39.00 | 39.25 | 38.35 | 39.06 | 1,107,900 | -0.05(-0.12%) |
Dec 08, 2004 | 38.96 | 39.42 | 38.80 | 39.11 | 852,300 | +0.39(+1.00%) |
Dec 07, 2004 | 39.50 | 39.50 | 38.56 | 38.72 | 980,200 | -0.64(-1.63%) |
Dec 06, 2004 | 39.12 | 39.48 | 38.67 | 39.36 | 1,130,400 | +0.53(+1.36%) |
Dec 03, 2004 | 39.00 | 39.13 | 38.52 | 38.83 | 1,175,400 | -0.18(-0.46%) |
Dec 02, 2004 | 38.97 | 39.14 | 38.53 | 39.01 | 1,612,500 | -0.06(-0.15%) |
Dec 01, 2004 | 38.70 | 39.45 | 38.54 | 39.07 | 1,423,300 | +0.56(+1.45%) |
Nov 30, 2004 | 39.40 | 39.42 | 38.26 | 38.51 | 1,569,100 | -0.72(-1.84%) |
Nov 29, 2004 | 39.15 | 39.47 | 38.91 | 39.23 | 2,433,800 | +0.45(+1.16%) |
Nov 26, 2004 | 38.62 | 39.14 | 38.39 | 38.78 | 593,500 | +0.16(+0.42%) |
Nov 24, 2004 | 38.10 | 38.77 | 38.05 | 38.62 | 1,097,500 | +0.66(+1.74%) |
Nov 23, 2004 | 37.98 | 38.09 | 37.49 | 37.96 | 1,236,100 | +0.17(+0.45%) |
Nov 22, 2004 | 36.93 | 37.89 | 36.81 | 37.79 | 1,590,800 | +0.93(+2.52%) |
Nov 19, 2004 | 37.30 | 37.44 | 36.55 | 36.86 | 1,207,700 | -0.42(-1.13%) |
Nov 18, 2004 | 37.28 | 37.31 | 36.92 | 37.28 | 1,095,200 | +0.13(+0.35%) |
Nov 17, 2004 | 37.20 | 37.46 | 36.91 | 37.15 | 1,294,300 | -0.04(-0.11%) |
Nov 16, 2004 | 37.55 | 37.65 | 37.03 | 37.19 | 976,000 | -0.44(-1.17%) |
Nov 15, 2004 | 37.73 | 37.92 | 37.32 | 37.63 | 1,524,800 | -0.26(-0.69%) |
Nov 12, 2004 | 37.50 | 37.91 | 37.22 | 37.89 | 1,323,600 | +0.18(+0.48%) |
Nov 11, 2004 | 37.35 | 37.75 | 37.20 | 37.71 | 1,036,400 | +0.53(+1.43%) |
Nov 10, 2004 | 37.14 | 37.30 | 36.67 | 37.18 | 1,763,600 | +0.37(+1.01%) |
Nov 09, 2004 | 37.10 | 37.46 | 36.64 | 36.81 | 1,280,400 | -0.29(-0.78%) |
Nov 08, 2004 | 37.55 | 37.60 | 36.76 | 37.10 | 2,097,800 | -0.26(-0.70%) |
Nov 05, 2004 | 36.36 | 37.39 | 36.11 | 37.36 | 3,390,500 | +1.15(+3.18%) |
Nov 04, 2004 | 35.51 | 36.39 | 35.47 | 36.21 | 1,933,900 | +0.56(+1.57%) |
Nov 03, 2004 | 35.75 | 35.83 | 35.23 | 35.65 | 2,320,100 | +0.69(+1.97%) |
Nov 02, 2004 | 35.14 | 35.83 | 34.91 | 34.96 | 1,744,700 | -0.15(-0.42%) |