Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 36.57 | 36.83 | 36.57 | 36.76 | 14,972 | +0.30(+0.82%) |
Jan 28, 2005 | 36.42 | 36.46 | 36.16 | 36.46 | 14,972 | +0.05(+0.14%) |
Jan 27, 2005 | 36.24 | 36.49 | 36.24 | 36.41 | 2,736 | +0.14(+0.39%) |
Jan 26, 2005 | 35.94 | 36.32 | 35.94 | 36.27 | 7,244 | +0.48(+1.34%) |
Jan 25, 2005 | 36.09 | 36.15 | 35.79 | 35.79 | 14,489 | -0.22(-0.62%) |
Jan 24, 2005 | 35.79 | 36.18 | 35.78 | 36.01 | 10,303 | +0.24(+0.66%) |
Jan 21, 2005 | 35.96 | 35.96 | 35.75 | 35.78 | 6,761 | -0.08(-0.23%) |
Jan 20, 2005 | 35.89 | 35.95 | 35.77 | 35.86 | 8,693 | -0.12(-0.33%) |
Jan 19, 2005 | 36.08 | 36.16 | 35.98 | 35.98 | 5,956 | -0.10(-0.28%) |
Jan 18, 2005 | 35.72 | 36.10 | 35.72 | 36.08 | 6,278 | +0.32(+0.89%) |
Jan 14, 2005 | 35.53 | 35.81 | 35.53 | 35.76 | 3,541 | +0.28(+0.79%) |
Jan 13, 2005 | 35.45 | 35.73 | 35.45 | 35.48 | 6,922 | +0.17(+0.47%) |
Jan 12, 2005 | 35.16 | 35.31 | 35.01 | 35.31 | 7,405 | -0.01(-0.04%) |
Jan 11, 2005 | 35.28 | 35.34 | 35.08 | 35.32 | 16,904 | -0.03(-0.09%) |
Jan 10, 2005 | 35.25 | 35.53 | 35.25 | 35.35 | 5,795 | +0.09(+0.25%) |
Jan 07, 2005 | 35.40 | 35.43 | 35.22 | 35.27 | 8,371 | -0.02(-0.07%) |
Jan 06, 2005 | 35.19 | 35.31 | 35.11 | 35.29 | 4,024 | +0.05(+0.14%) |
Jan 05, 2005 | 35.47 | 35.52 | 35.24 | 35.24 | 6,922 | -0.34(-0.96%) |
Jan 04, 2005 | 35.98 | 35.98 | 35.58 | 35.58 | 7,727 | -0.33(-0.92%) |
Jan 03, 2005 | 36.49 | 36.49 | 35.91 | 35.91 | 7,083 | -0.46(-1.26%) |
Dec 31, 2004 | 36.52 | 36.53 | 36.35 | 36.37 | 7,405 | -0.18(-0.49%) |
Dec 30, 2004 | 36.49 | 36.57 | 36.43 | 36.55 | 14,006 | +0.14(+0.38%) |
Dec 29, 2004 | 36.40 | 36.42 | 36.31 | 36.42 | 13,362 | +0.14(+0.39%) |
Dec 28, 2004 | 36.21 | 36.28 | 36.18 | 36.27 | 5,312 | +0.02(+0.07%) |
Dec 27, 2004 | 36.50 | 36.52 | 36.24 | 36.25 | 12,074 | -0.19(-0.53%) |
Dec 23, 2004 | 36.45 | 36.52 | 36.35 | 36.44 | 3,863 | +0.04(+0.12%) |
Dec 22, 2004 | 36.43 | 36.58 | 36.40 | 36.40 | 5,151 | -0.91(-2.45%) |
Dec 21, 2004 | 37.19 | 37.31 | 37.14 | 37.31 | 5,795 | +0.33(+0.89%) |
Dec 20, 2004 | 36.91 | 37.17 | 36.91 | 36.98 | 4,024 | +0.22(+0.61%) |
Dec 17, 2004 | 36.70 | 36.78 | 36.59 | 36.76 | 3,863 | +0.04(+0.12%) |
Dec 16, 2004 | 36.65 | 36.76 | 36.57 | 36.72 | 16,904 | -0.04(-0.12%) |
Dec 15, 2004 | 36.53 | 36.76 | 36.53 | 36.76 | 4,024 | +0.40(+1.11%) |
Dec 14, 2004 | 36.42 | 36.42 | 36.30 | 36.35 | 2,253 | +0.03(+0.09%) |
Dec 13, 2004 | 35.96 | 36.32 | 35.96 | 36.32 | 1,448 | +0.48(+1.33%) |
Dec 10, 2004 | 35.66 | 35.86 | 35.66 | 35.85 | 1,770 | +0.08(+0.23%) |
Dec 09, 2004 | 35.59 | 35.76 | 35.58 | 35.76 | 1,931 | +0.04(+0.10%) |
Dec 08, 2004 | 35.85 | 35.85 | 35.62 | 35.73 | 4,990 | -0.17(-0.48%) |
Dec 07, 2004 | 36.17 | 36.17 | 35.87 | 35.90 | 5,956 | -0.28(-0.77%) |
Dec 06, 2004 | 35.81 | 36.18 | 35.81 | 36.18 | 965 | +0.39(+1.08%) |
Dec 03, 2004 | 35.85 | 35.95 | 35.77 | 35.80 | 43,790 | +0.17(+0.49%) |
Dec 02, 2004 | 36.14 | 36.14 | 35.51 | 35.62 | 9,176 | -0.40(-1.10%) |
Dec 01, 2004 | 36.13 | 36.13 | 35.96 | 36.02 | 20,124 | -0.29(-0.80%) |
Nov 30, 2004 | 36.59 | 36.65 | 36.31 | 36.31 | 3,863 | -0.53(-1.43%) |
Nov 29, 2004 | 37.11 | 37.11 | 36.60 | 36.84 | 14,650 | -0.32(-0.87%) |
Nov 26, 2004 | 37.14 | 37.19 | 37.14 | 37.16 | 3,702 | +0.22(+0.59%) |
Nov 24, 2004 | 36.96 | 37.11 | 36.90 | 36.95 | 7,727 | +0.19(+0.51%) |
Nov 23, 2004 | 36.62 | 36.90 | 36.57 | 36.76 | 5,956 | +0.24(+0.66%) |
Nov 22, 2004 | 36.16 | 36.52 | 36.16 | 36.52 | 8,049 | +0.43(+1.21%) |
Nov 19, 2004 | 36.30 | 36.30 | 35.97 | 36.08 | 5,634 | -0.14(-0.39%) |
Nov 18, 2004 | 36.22 | 36.31 | 36.22 | 36.22 | 14,167 | +0.02(+0.05%) |
Nov 17, 2004 | 36.68 | 36.68 | 36.21 | 36.21 | 965 | -0.23(-0.63%) |
Nov 16, 2004 | 36.52 | 36.63 | 36.43 | 36.44 | 48,620 | -0.08(-0.22%) |
Nov 15, 2004 | 36.68 | 36.68 | 36.43 | 36.52 | 6,439 | +0.06(+0.15%) |
Nov 12, 2004 | 36.27 | 36.47 | 36.25 | 36.46 | 2,253 | +0.19(+0.53%) |
Nov 11, 2004 | 35.96 | 36.31 | 35.95 | 36.27 | 4,024 | +0.34(+0.95%) |
Nov 10, 2004 | 36.03 | 36.03 | 35.81 | 35.93 | 2,897 | -0.01(-0.03%) |
Nov 09, 2004 | 36.03 | 36.03 | 35.88 | 35.94 | 8,049 | -0.01(-0.03%) |
Nov 08, 2004 | 35.74 | 35.95 | 35.74 | 35.95 | 4,990 | +0.33(+0.92%) |
Nov 05, 2004 | 35.65 | 35.79 | 35.38 | 35.62 | 17,226 | -0.20(-0.55%) |
Nov 04, 2004 | 35.21 | 35.82 | 35.21 | 35.82 | 11,430 | +0.81(+2.32%) |
Nov 03, 2004 | 35.06 | 35.08 | 34.93 | 35.01 | 4,185 | +0.39(+1.11%) |
Nov 02, 2004 | 34.99 | 34.99 | 34.62 | 34.62 | 15,616 | -0.32(-0.92%) |