Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 41.31 | 43.80 | 41.20 | 43.80 | 13,915 | +2.52(+6.11%) |
Jan 28, 2005 | 41.28 | 41.31 | 40.66 | 41.28 | 9,075 | +0.15(+0.36%) |
Jan 27, 2005 | 41.12 | 41.31 | 40.99 | 41.13 | 3,630 | +0.17(+0.42%) |
Jan 26, 2005 | 40.50 | 41.16 | 40.50 | 40.96 | 12,221 | +0.70(+1.75%) |
Jan 25, 2005 | 40.85 | 40.85 | 39.92 | 40.26 | 15,851 | +0.13(+0.33%) |
Jan 24, 2005 | 39.93 | 40.29 | 39.93 | 40.12 | 7,139 | +0.10(+0.25%) |
Jan 21, 2005 | 39.92 | 40.17 | 39.81 | 40.02 | 17,424 | +0.11(+0.27%) |
Jan 20, 2005 | 40.21 | 40.33 | 39.83 | 39.92 | 8,228 | -0.45(-1.13%) |
Jan 19, 2005 | 41.16 | 41.16 | 40.29 | 40.37 | 10,164 | -0.66(-1.61%) |
Jan 18, 2005 | 40.87 | 41.10 | 40.70 | 41.03 | 6,776 | +0.34(+0.83%) |
Jan 14, 2005 | 40.21 | 40.70 | 40.21 | 40.69 | 8,107 | +0.61(+1.53%) |
Jan 13, 2005 | 40.50 | 40.50 | 39.86 | 40.08 | 15,125 | -0.28(-0.70%) |
Jan 12, 2005 | 40.50 | 40.62 | 40.09 | 40.36 | 11,979 | -0.30(-0.73%) |
Jan 11, 2005 | 39.26 | 40.67 | 38.93 | 40.66 | 10,406 | +1.41(+3.58%) |
Jan 10, 2005 | 39.01 | 40.02 | 38.78 | 39.26 | 13,794 | +0.45(+1.17%) |
Jan 07, 2005 | 39.97 | 39.97 | 38.69 | 38.80 | 17,424 | -1.17(-2.92%) |
Jan 06, 2005 | 40.74 | 40.74 | 39.83 | 39.97 | 7,865 | -0.58(-1.43%) |
Jan 05, 2005 | 42.31 | 42.34 | 40.55 | 40.55 | 13,068 | -1.96(-4.61%) |
Jan 04, 2005 | 43.47 | 43.64 | 42.48 | 42.50 | 5,082 | -0.76(-1.76%) |
Jan 03, 2005 | 44.01 | 44.01 | 43.18 | 43.26 | 8,107 | -0.94(-2.13%) |
Dec 31, 2004 | 44.17 | 44.46 | 44.05 | 44.21 | 8,833 | -0.07(-0.17%) |
Dec 30, 2004 | 44.13 | 44.50 | 44.09 | 44.28 | 4,598 | +0.02(+0.06%) |
Dec 29, 2004 | 44.50 | 44.50 | 44.21 | 44.26 | 2,178 | -0.37(-0.83%) |
Dec 28, 2004 | 44.38 | 44.63 | 44.38 | 44.63 | 4,961 | +0.37(+0.84%) |
Dec 27, 2004 | 44.59 | 44.59 | 44.13 | 44.26 | 5,687 | -0.20(-0.45%) |
Dec 23, 2004 | 44.34 | 44.50 | 44.33 | 44.45 | 1,936 | +0.28(+0.64%) |
Dec 22, 2004 | 43.80 | 44.17 | 43.80 | 44.17 | 2,299 | +0.47(+1.08%) |
Dec 21, 2004 | 43.72 | 43.72 | 43.52 | 43.70 | 4,114 | +0.15(+0.34%) |
Dec 20, 2004 | 43.47 | 43.59 | 43.47 | 43.55 | 3,630 | +0.22(+0.51%) |
Dec 17, 2004 | 43.96 | 43.96 | 42.98 | 43.33 | 15,367 | -0.63(-1.43%) |
Dec 16, 2004 | 45.45 | 45.45 | 43.88 | 43.96 | 10,406 | -1.49(-3.27%) |
Dec 15, 2004 | 44.21 | 45.45 | 44.13 | 45.45 | 9,196 | +0.98(+2.21%) |
Dec 14, 2004 | 43.88 | 44.46 | 43.80 | 44.46 | 5,203 | +0.66(+1.51%) |
Dec 13, 2004 | 43.64 | 43.80 | 43.50 | 43.80 | 8,470 | +0.01(+0.02%) |
Dec 10, 2004 | 42.98 | 43.80 | 42.98 | 43.79 | 5,203 | +0.70(+1.63%) |
Dec 09, 2004 | 43.06 | 43.09 | 42.58 | 43.09 | 3,146 | -0.13(-0.31%) |
Dec 08, 2004 | 42.15 | 43.22 | 41.99 | 43.22 | 8,833 | +0.87(+2.05%) |
Dec 07, 2004 | 43.59 | 43.69 | 42.36 | 42.36 | 6,897 | -1.43(-3.27%) |
Dec 06, 2004 | 44.21 | 44.21 | 43.76 | 43.79 | 6,776 | -0.57(-1.29%) |
Dec 03, 2004 | 45.45 | 45.45 | 44.35 | 44.36 | 8,470 | -1.08(-2.38%) |
Dec 02, 2004 | 44.83 | 45.44 | 44.71 | 45.44 | 10,406 | +0.44(+0.97%) |
Dec 01, 2004 | 43.72 | 45.03 | 43.72 | 45.00 | 10,406 | +1.45(+3.32%) |
Nov 30, 2004 | 42.98 | 43.62 | 42.89 | 43.55 | 5,445 | +0.45(+1.05%) |
Nov 29, 2004 | 42.69 | 43.26 | 42.31 | 43.10 | 11,737 | +0.58(+1.36%) |
Nov 26, 2004 | 42.23 | 42.55 | 42.23 | 42.52 | 3,751 | +0.12(+0.29%) |
Nov 24, 2004 | 41.31 | 42.40 | 41.12 | 42.40 | 9,922 | +1.09(+2.64%) |
Nov 23, 2004 | 41.31 | 41.32 | 40.94 | 41.31 | 11,011 | +0.00(+0.00%) |
Nov 22, 2004 | 40.62 | 41.31 | 40.62 | 41.31 | 11,253 | +0.81(+2.00%) |
Nov 19, 2004 | 40.79 | 40.81 | 40.38 | 40.50 | 10,164 | -0.35(-0.85%) |
Nov 18, 2004 | 40.54 | 40.84 | 40.34 | 40.84 | 11,979 | +0.27(+0.67%) |
Nov 17, 2004 | 40.10 | 40.73 | 40.10 | 40.57 | 10,164 | +0.54(+1.34%) |
Nov 16, 2004 | 39.92 | 40.28 | 39.67 | 40.03 | 11,979 | +0.02(+0.04%) |
Nov 15, 2004 | 40.33 | 40.33 | 39.88 | 40.02 | 8,833 | -0.52(-1.28%) |
Nov 12, 2004 | 39.83 | 40.54 | 39.83 | 40.54 | 19,844 | +0.58(+1.45%) |
Nov 11, 2004 | 39.05 | 39.96 | 38.93 | 39.96 | 11,011 | +0.98(+2.50%) |
Nov 10, 2004 | 37.60 | 39.13 | 37.60 | 38.98 | 12,100 | +1.24(+3.28%) |
Nov 09, 2004 | 37.56 | 37.84 | 37.37 | 37.74 | 2,904 | +0.22(+0.59%) |
Nov 08, 2004 | 37.36 | 37.52 | 37.36 | 37.52 | 4,477 | +0.26(+0.69%) |
Nov 05, 2004 | 37.36 | 37.44 | 37.16 | 37.26 | 9,317 | +0.03(+0.09%) |
Nov 04, 2004 | 36.98 | 37.40 | 36.98 | 37.23 | 12,705 | +0.04(+0.11%) |
Nov 03, 2004 | 37.11 | 37.27 | 37.11 | 37.19 | 4,719 | -0.09(-0.24%) |
Nov 02, 2004 | 37.23 | 37.35 | 37.07 | 37.28 | 10,890 | +0.11(+0.29%) |