Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 40.90 | 40.90 | 40.75 | 40.90 | 4,257 | +0.20(+0.49%) |
Jan 28, 2005 | 40.70 | 41.05 | 40.60 | 40.70 | 3,936 | +0.00(+0.00%) |
Jan 27, 2005 | 40.70 | 41.05 | 40.60 | 40.70 | 3,936 | +0.70(+1.75%) |
Jan 26, 2005 | 40.00 | 40.40 | 40.00 | 40.00 | 6,288 | +0.00(+0.00%) |
Jan 25, 2005 | 40.00 | 40.40 | 40.00 | 40.00 | 6,288 | +0.00(+0.00%) |
Jan 24, 2005 | 40.00 | 40.25 | 40.00 | 40.00 | 6,263 | -0.30(-0.74%) |
Jan 21, 2005 | 40.30 | 40.65 | 40.25 | 40.30 | 3,208 | +0.05(+0.12%) |
Jan 20, 2005 | 40.25 | 40.60 | 40.25 | 40.25 | 844 | -0.15(-0.37%) |
Jan 19, 2005 | 40.40 | 40.60 | 40.20 | 40.40 | 23,856 | +0.00(+0.00%) |
Jan 18, 2005 | 40.40 | 40.60 | 40.20 | 40.40 | 23,856 | +0.60(+1.51%) |
Jan 14, 2005 | 39.80 | 40.10 | 39.65 | 39.80 | 24,236 | +0.00(+0.00%) |
Jan 13, 2005 | 39.80 | 40.10 | 39.65 | 39.80 | 24,236 | -0.50(-1.24%) |
Jan 12, 2005 | 40.30 | 40.30 | 39.75 | 40.30 | 9,989 | +0.00(+0.00%) |
Jan 11, 2005 | 40.30 | 40.30 | 39.75 | 40.30 | 9,989 | +0.40(+1.00%) |
Jan 10, 2005 | 39.90 | 40.25 | 39.82 | 39.90 | 3,691 | +0.75(+1.92%) |
Jan 07, 2005 | 39.15 | 39.45 | 39.15 | 39.15 | 7,455 | +0.00(+0.00%) |
Jan 06, 2005 | 39.15 | 39.45 | 39.15 | 39.15 | 7,455 | -0.20(-0.51%) |
Jan 05, 2005 | 39.35 | 39.90 | 39.35 | 39.35 | 6,082 | -1.00(-2.48%) |
Jan 04, 2005 | 40.35 | 40.50 | 40.10 | 40.35 | 3,052 | -0.50(-1.22%) |
Jan 03, 2005 | 40.85 | 40.85 | 40.75 | 40.85 | 699 | +0.60(+1.49%) |
Dec 31, 2004 | 40.25 | 40.55 | 40.25 | 40.25 | 4,051 | +0.00(+0.00%) |
Dec 30, 2004 | 40.25 | 40.55 | 40.25 | 40.25 | 4,051 | -0.60(-1.47%) |
Dec 29, 2004 | 40.85 | 40.98 | 40.85 | 40.85 | 3,928 | +0.40(+0.99%) |
Dec 28, 2004 | 40.45 | 40.90 | 40.45 | 40.45 | 1,981 | +0.00(+0.00%) |
Dec 27, 2004 | 40.45 | 40.90 | 40.45 | 40.45 | 1,981 | +0.20(+0.50%) |
Dec 23, 2004 | 40.25 | 40.25 | 39.90 | 40.25 | 1,815 | +0.00(+0.00%) |
Dec 22, 2004 | 40.25 | 40.30 | 40.00 | 40.25 | 3,906 | +0.00(+0.00%) |
Dec 21, 2004 | 40.25 | 40.30 | 40.00 | 40.25 | 3,906 | +0.50(+1.26%) |
Dec 20, 2004 | 39.75 | 39.95 | 39.75 | 39.75 | 3,222 | +0.00(+0.00%) |
Dec 17, 2004 | 39.75 | 39.95 | 39.75 | 39.75 | 3,222 | -0.20(-0.50%) |
Dec 16, 2004 | 39.95 | 40.35 | 39.95 | 39.95 | 14,347 | +0.00(+0.00%) |
Dec 15, 2004 | 39.95 | 40.35 | 39.95 | 39.95 | 14,347 | +0.20(+0.50%) |
Dec 14, 2004 | 39.75 | 40.05 | 39.75 | 39.75 | 8,019 | -0.15(-0.38%) |
Dec 13, 2004 | 39.90 | 39.90 | 39.45 | 39.90 | 2,052 | +0.00(+0.00%) |
Dec 10, 2004 | 39.90 | 39.90 | 39.45 | 39.90 | 2,052 | -0.30(-0.75%) |
Dec 09, 2004 | 40.20 | 40.50 | 40.10 | 40.20 | 7,207 | +0.00(+0.00%) |
Dec 08, 2004 | 40.20 | 40.50 | 40.10 | 40.20 | 7,207 | -1.30(-3.13%) |
Dec 07, 2004 | 41.50 | 41.50 | 41.05 | 41.50 | 2,172 | +0.00(+0.00%) |
Dec 06, 2004 | 41.50 | 41.50 | 41.05 | 41.50 | 2,172 | +0.50(+1.22%) |
Dec 03, 2004 | 41.00 | 41.20 | 40.70 | 41.00 | 4,363 | +0.35(+0.86%) |
Dec 02, 2004 | 40.65 | 40.80 | 40.65 | 40.65 | 9,145 | +0.00(+0.00%) |
Dec 01, 2004 | 40.65 | 40.80 | 40.65 | 40.65 | 9,145 | +0.25(+0.62%) |
Nov 30, 2004 | 40.40 | 40.90 | 40.40 | 40.40 | 3,165 | -0.10(-0.25%) |
Nov 29, 2004 | 40.50 | 40.80 | 40.50 | 40.50 | 1,877 | +0.40(+1.00%) |
Nov 26, 2004 | 40.10 | 40.35 | 39.80 | 40.10 | 2,643 | +0.00(+0.00%) |
Nov 24, 2004 | 40.10 | 40.35 | 40.00 | 40.10 | 4,161 | +0.00(+0.00%) |
Nov 23, 2004 | 40.10 | 40.35 | 40.00 | 40.10 | 4,161 | -0.15(-0.37%) |
Nov 22, 2004 | 40.25 | 40.65 | 40.25 | 40.25 | 3,604 | +0.00(+0.00%) |
Nov 19, 2004 | 40.25 | 40.65 | 40.25 | 40.25 | 3,604 | +0.05(+0.12%) |
Nov 18, 2004 | 40.20 | 40.20 | 40.20 | 40.20 | 2,800 | +0.05(+0.12%) |
Nov 17, 2004 | 40.15 | 40.50 | 40.15 | 40.15 | 5,851 | +0.00(+0.00%) |
Nov 16, 2004 | 40.15 | 40.50 | 40.15 | 40.15 | 5,851 | -0.35(-0.86%) |
Nov 15, 2004 | 40.50 | 40.50 | 40.15 | 40.50 | 2,891 | +0.00(+0.00%) |
Nov 12, 2004 | 40.50 | 40.50 | 40.15 | 40.50 | 2,891 | +1.85(+4.79%) |
Nov 11, 2004 | 38.65 | 39.20 | 38.65 | 38.65 | 3,586 | +0.00(+0.00%) |
Nov 10, 2004 | 38.65 | 39.20 | 38.65 | 38.65 | 3,586 | +0.65(+1.71%) |
Nov 09, 2004 | 38.00 | 38.15 | 38.00 | 38.00 | 3,526 | +0.10(+0.26%) |
Nov 08, 2004 | 37.90 | 38.00 | 37.90 | 37.90 | 2,293 | -0.30(-0.79%) |
Nov 05, 2004 | 38.20 | 38.65 | 38.20 | 38.20 | 1,897 | -0.50(-1.29%) |
Nov 04, 2004 | 38.70 | 38.70 | 37.85 | 38.70 | 12,245 | +0.00(+0.00%) |
Nov 03, 2004 | 38.70 | 38.70 | 37.85 | 38.70 | 12,245 | +1.20(+3.20%) |
Nov 02, 2004 | 37.50 | 37.70 | 37.16 | 37.50 | 7,801 | +0.00(+0.00%) |