Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 38.70 | 38.78 | 38.36 | 38.51 | 82,195 | -0.16(-0.42%) |
Jan 28, 2005 | 38.85 | 38.85 | 38.64 | 38.67 | 68,554 | -0.09(-0.24%) |
Jan 27, 2005 | 38.55 | 38.85 | 38.49 | 38.77 | 110,527 | +0.27(+0.71%) |
Jan 26, 2005 | 38.43 | 38.89 | 38.43 | 38.49 | 64,007 | +0.03(+0.07%) |
Jan 25, 2005 | 39.28 | 39.36 | 38.47 | 38.47 | 77,532 | -0.65(-1.67%) |
Jan 24, 2005 | 39.20 | 39.50 | 39.11 | 39.12 | 225,484 | +0.01(+0.02%) |
Jan 21, 2005 | 39.37 | 39.52 | 38.92 | 39.11 | 112,858 | -0.34(-0.87%) |
Jan 20, 2005 | 40.07 | 40.31 | 39.41 | 39.45 | 112,392 | -0.62(-1.54%) |
Jan 19, 2005 | 40.61 | 40.61 | 39.93 | 40.07 | 77,065 | -0.58(-1.43%) |
Jan 18, 2005 | 40.48 | 40.74 | 40.31 | 40.66 | 54,913 | +0.26(+0.64%) |
Jan 14, 2005 | 40.58 | 41.11 | 40.40 | 40.40 | 52,115 | -0.17(-0.42%) |
Jan 13, 2005 | 40.55 | 40.96 | 40.55 | 40.57 | 81,263 | +0.03(+0.06%) |
Jan 12, 2005 | 40.59 | 41.15 | 40.14 | 40.54 | 88,491 | -0.03(-0.08%) |
Jan 11, 2005 | 40.70 | 41.07 | 40.38 | 40.58 | 128,248 | -0.08(-0.19%) |
Jan 10, 2005 | 42.28 | 42.97 | 40.63 | 40.66 | 233,878 | -1.72(-4.05%) |
Jan 07, 2005 | 40.87 | 42.37 | 40.57 | 42.37 | 313,626 | +1.85(+4.57%) |
Jan 06, 2005 | 40.10 | 40.53 | 40.10 | 40.52 | 827,670 | +0.62(+1.55%) |
Jan 05, 2005 | 39.84 | 41.21 | 39.79 | 39.90 | 114,607 | +0.02(+0.04%) |
Jan 04, 2005 | 39.14 | 39.88 | 38.95 | 39.88 | 96,069 | +0.70(+1.80%) |
Jan 03, 2005 | 38.60 | 39.39 | 38.60 | 39.18 | 86,742 | +0.79(+2.06%) |
Dec 31, 2004 | 38.26 | 38.63 | 38.26 | 38.39 | 22,734 | +0.13(+0.34%) |
Dec 30, 2004 | 37.87 | 38.41 | 37.87 | 38.26 | 47,568 | +0.18(+0.47%) |
Dec 29, 2004 | 38.10 | 38.16 | 38.06 | 38.08 | 16,905 | +0.03(+0.07%) |
Dec 28, 2004 | 37.76 | 38.08 | 37.74 | 38.06 | 21,102 | +0.25(+0.66%) |
Dec 27, 2004 | 38.12 | 38.13 | 37.62 | 37.81 | 30,663 | -0.13(-0.34%) |
Dec 23, 2004 | 37.91 | 38.02 | 37.70 | 37.94 | 50,016 | +0.07(+0.18%) |
Dec 22, 2004 | 38.21 | 38.21 | 37.87 | 37.87 | 51,649 | -0.30(-0.79%) |
Dec 21, 2004 | 37.48 | 38.24 | 37.42 | 38.17 | 68,088 | +0.77(+2.06%) |
Dec 20, 2004 | 36.88 | 37.55 | 36.88 | 37.40 | 64,707 | +0.60(+1.63%) |
Dec 17, 2004 | 36.75 | 36.95 | 36.56 | 36.80 | 79,980 | +0.04(+0.12%) |
Dec 16, 2004 | 37.01 | 37.10 | 36.50 | 36.75 | 115,773 | -0.30(-0.81%) |
Dec 15, 2004 | 37.21 | 37.96 | 36.84 | 37.05 | 92,105 | -0.11(-0.30%) |
Dec 14, 2004 | 38.49 | 38.60 | 37.12 | 37.16 | 67,272 | -1.21(-3.15%) |
Dec 13, 2004 | 38.01 | 38.50 | 38.01 | 38.37 | 44,887 | +0.36(+0.95%) |
Dec 10, 2004 | 38.53 | 38.61 | 37.95 | 38.01 | 42,788 | -0.43(-1.12%) |
Dec 09, 2004 | 38.77 | 38.81 | 38.21 | 38.44 | 54,913 | -0.47(-1.21%) |
Dec 08, 2004 | 39.45 | 39.45 | 38.85 | 38.91 | 70,886 | -0.41(-1.05%) |
Dec 07, 2004 | 39.03 | 39.59 | 39.03 | 39.33 | 156,346 | +0.30(+0.77%) |
Dec 06, 2004 | 38.84 | 39.09 | 38.68 | 39.03 | 50,133 | +0.15(+0.38%) |
Dec 03, 2004 | 39.03 | 39.04 | 38.72 | 38.88 | 49,783 | -0.21(-0.55%) |
Dec 02, 2004 | 38.08 | 39.11 | 38.07 | 39.09 | 104,697 | +0.77(+2.01%) |
Dec 01, 2004 | 37.91 | 38.32 | 37.30 | 38.32 | 98,518 | +0.37(+0.97%) |
Nov 30, 2004 | 37.61 | 37.95 | 37.14 | 37.95 | 84,644 | +0.34(+0.91%) |
Nov 29, 2004 | 35.94 | 37.61 | 35.94 | 37.61 | 56,779 | +1.71(+4.75%) |
Nov 26, 2004 | 36.16 | 36.16 | 35.78 | 35.90 | 34,393 | -0.25(-0.69%) |
Nov 24, 2004 | 35.90 | 36.30 | 35.90 | 36.15 | 47,801 | +0.34(+0.96%) |
Nov 23, 2004 | 36.15 | 36.24 | 35.65 | 35.81 | 71,352 | -0.45(-1.23%) |
Nov 22, 2004 | 35.90 | 36.53 | 35.72 | 36.26 | 62,958 | +0.44(+1.22%) |
Nov 19, 2004 | 36.54 | 36.54 | 35.82 | 35.82 | 34,743 | -0.81(-2.20%) |
Nov 18, 2004 | 36.42 | 36.86 | 36.42 | 36.62 | 45,236 | +0.21(+0.57%) |
Nov 17, 2004 | 36.28 | 36.47 | 36.28 | 36.42 | 44,187 | -0.03(-0.07%) |
Nov 16, 2004 | 36.20 | 36.68 | 36.15 | 36.44 | 44,537 | +0.15(+0.43%) |
Nov 15, 2004 | 36.45 | 36.52 | 36.19 | 36.29 | 53,631 | -0.59(-1.60%) |
Nov 12, 2004 | 36.32 | 36.88 | 35.90 | 36.88 | 96,303 | +0.83(+2.31%) |
Nov 11, 2004 | 35.72 | 36.28 | 35.41 | 36.05 | 93,271 | +0.45(+1.28%) |
Nov 10, 2004 | 36.24 | 36.24 | 35.59 | 35.59 | 32,645 | -0.69(-1.89%) |
Nov 09, 2004 | 36.20 | 36.32 | 35.85 | 36.28 | 50,716 | +0.25(+0.69%) |
Nov 08, 2004 | 36.19 | 36.19 | 35.90 | 36.03 | 79,164 | -0.24(-0.66%) |
Nov 05, 2004 | 36.87 | 36.99 | 36.20 | 36.27 | 121,603 | -0.60(-1.63%) |
Nov 04, 2004 | 35.72 | 36.88 | 35.68 | 36.87 | 148,651 | +0.93(+2.60%) |
Nov 03, 2004 | 35.72 | 36.03 | 35.72 | 35.94 | 29,497 | +0.34(+0.96%) |
Nov 02, 2004 | 36.04 | 36.09 | 35.55 | 35.59 | 33,344 | -0.40(-1.12%) |