Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 36.57 | 37.02 | 36.48 | 36.91 | 5,858,509 | +0.91(+2.54%) |
Jan 28, 2005 | 36.39 | 36.45 | 35.37 | 36.00 | 4,847,190 | -0.01(-0.04%) |
Jan 27, 2005 | 35.75 | 36.58 | 35.59 | 36.01 | 6,154,371 | +0.75(+2.12%) |
Jan 26, 2005 | 34.86 | 35.29 | 34.78 | 35.26 | 2,755,950 | +0.62(+1.79%) |
Jan 25, 2005 | 34.87 | 35.06 | 34.63 | 34.64 | 2,344,500 | -0.13(-0.39%) |
Jan 24, 2005 | 35.05 | 35.16 | 34.77 | 34.78 | 2,687,192 | -0.18(-0.51%) |
Jan 21, 2005 | 35.12 | 35.35 | 34.83 | 34.96 | 3,533,587 | -0.16(-0.45%) |
Jan 20, 2005 | 35.40 | 35.77 | 35.12 | 35.12 | 3,743,462 | -0.57(-1.59%) |
Jan 19, 2005 | 36.11 | 36.12 | 35.59 | 35.68 | 2,300,175 | -0.41(-1.13%) |
Jan 18, 2005 | 35.76 | 36.19 | 35.67 | 36.09 | 3,221,279 | +0.34(+0.95%) |
Jan 14, 2005 | 35.44 | 35.91 | 35.44 | 35.75 | 3,976,049 | +0.41(+1.17%) |
Jan 13, 2005 | 35.59 | 35.75 | 35.33 | 35.34 | 4,339,885 | -0.29(-0.81%) |
Jan 12, 2005 | 35.08 | 35.73 | 35.08 | 35.63 | 4,771,854 | +0.45(+1.27%) |
Jan 11, 2005 | 34.96 | 35.43 | 34.74 | 35.18 | 5,764,065 | +0.06(+0.18%) |
Jan 10, 2005 | 34.92 | 35.44 | 34.70 | 35.12 | 4,870,527 | +0.15(+0.42%) |
Jan 07, 2005 | 34.80 | 35.12 | 34.59 | 34.97 | 3,380,095 | +0.17(+0.48%) |
Jan 06, 2005 | 34.88 | 35.39 | 34.65 | 34.80 | 4,737,553 | -0.08(-0.22%) |
Jan 05, 2005 | 34.02 | 35.12 | 33.63 | 34.88 | 10,916,671 | +0.86(+2.51%) |
Jan 04, 2005 | 34.46 | 34.46 | 33.55 | 34.02 | 14,869,540 | -0.59(-1.70%) |
Jan 03, 2005 | 35.37 | 35.52 | 34.54 | 34.61 | 8,236,056 | -0.86(-2.41%) |
Dec 31, 2004 | 35.47 | 35.83 | 35.33 | 35.47 | 3,065,908 | -0.03(-0.09%) |
Dec 30, 2004 | 35.45 | 35.63 | 35.15 | 35.50 | 3,848,870 | +0.22(+0.63%) |
Dec 29, 2004 | 35.59 | 35.75 | 34.90 | 35.28 | 9,842,702 | -0.96(-2.66%) |
Dec 28, 2004 | 36.80 | 36.87 | 36.23 | 36.24 | 7,042,740 | -0.40(-1.08%) |
Dec 27, 2004 | 37.56 | 37.56 | 36.57 | 36.64 | 5,194,424 | -1.00(-2.65%) |
Dec 23, 2004 | 37.54 | 37.76 | 37.45 | 37.63 | 1,619,488 | +0.09(+0.24%) |
Dec 22, 2004 | 37.03 | 37.61 | 36.97 | 37.54 | 4,062,818 | +0.77(+2.08%) |
Dec 21, 2004 | 37.48 | 37.55 | 36.71 | 36.78 | 6,150,299 | -0.94(-2.51%) |
Dec 20, 2004 | 37.63 | 37.88 | 37.63 | 37.72 | 2,010,578 | +0.10(+0.25%) |
Dec 17, 2004 | 37.45 | 37.93 | 37.45 | 37.63 | 3,792,172 | -0.21(-0.56%) |
Dec 16, 2004 | 37.91 | 37.93 | 37.63 | 37.84 | 3,186,822 | -0.08(-0.20%) |
Dec 15, 2004 | 37.99 | 38.08 | 37.67 | 37.91 | 3,283,772 | -0.21(-0.55%) |
Dec 14, 2004 | 38.53 | 38.56 | 37.77 | 38.12 | 4,418,980 | -0.44(-1.14%) |
Dec 13, 2004 | 38.30 | 38.74 | 38.09 | 38.56 | 2,811,238 | +0.61(+1.60%) |
Dec 10, 2004 | 37.52 | 38.11 | 37.52 | 37.96 | 2,708,963 | +0.27(+0.73%) |
Dec 09, 2004 | 37.24 | 37.70 | 37.18 | 37.68 | 3,517,298 | -0.06(-0.17%) |
Dec 08, 2004 | 38.29 | 38.31 | 36.74 | 37.75 | 7,973,398 | -0.70(-1.81%) |
Dec 07, 2004 | 39.11 | 39.11 | 38.38 | 38.44 | 5,204,761 | -0.89(-2.27%) |
Dec 06, 2004 | 39.30 | 39.43 | 39.21 | 39.34 | 3,181,340 | -0.01(-0.02%) |
Dec 03, 2004 | 39.14 | 39.44 | 39.13 | 39.34 | 2,473,401 | +0.09(+0.23%) |
Dec 02, 2004 | 39.22 | 39.32 | 39.01 | 39.25 | 3,475,479 | +0.04(+0.10%) |
Dec 01, 2004 | 38.84 | 39.24 | 38.81 | 39.22 | 3,013,439 | +0.37(+0.95%) |
Nov 30, 2004 | 38.31 | 38.86 | 38.31 | 38.84 | 4,215,526 | +0.50(+1.32%) |
Nov 29, 2004 | 37.73 | 38.37 | 37.73 | 38.34 | 3,881,448 | +0.33(+0.86%) |
Nov 26, 2004 | 37.83 | 38.06 | 37.80 | 38.01 | 1,388,469 | +0.22(+0.57%) |
Nov 24, 2004 | 37.70 | 37.94 | 37.70 | 37.80 | 2,626,109 | +0.10(+0.27%) |
Nov 23, 2004 | 37.58 | 37.78 | 37.57 | 37.70 | 4,414,282 | +0.11(+0.31%) |
Nov 22, 2004 | 37.13 | 37.77 | 37.04 | 37.58 | 2,398,378 | +0.33(+0.87%) |
Nov 19, 2004 | 37.40 | 37.51 | 37.16 | 37.25 | 2,012,301 | -0.17(-0.46%) |
Nov 18, 2004 | 37.18 | 37.51 | 37.03 | 37.43 | 2,107,371 | +0.40(+1.09%) |
Nov 17, 2004 | 37.07 | 37.51 | 36.99 | 37.03 | 2,753,444 | +0.02(+0.05%) |
Nov 16, 2004 | 37.25 | 37.32 | 36.90 | 37.01 | 1,678,849 | -0.21(-0.57%) |
Nov 15, 2004 | 37.19 | 37.43 | 37.10 | 37.22 | 1,862,255 | -0.17(-0.46%) |
Nov 12, 2004 | 37.02 | 37.39 | 36.85 | 37.39 | 2,425,787 | +0.37(+1.00%) |
Nov 11, 2004 | 36.81 | 37.09 | 36.78 | 37.02 | 2,316,464 | +0.30(+0.82%) |
Nov 10, 2004 | 36.41 | 36.80 | 36.27 | 36.72 | 2,099,227 | +0.32(+0.88%) |
Nov 09, 2004 | 36.58 | 36.67 | 36.34 | 36.40 | 1,419,323 | -0.12(-0.33%) |
Nov 08, 2004 | 36.36 | 36.61 | 36.15 | 36.52 | 3,109,450 | +0.22(+0.62%) |
Nov 05, 2004 | 35.75 | 36.39 | 35.75 | 36.30 | 2,731,203 | +0.57(+1.61%) |
Nov 04, 2004 | 35.68 | 35.76 | 35.48 | 35.72 | 2,693,614 | +0.04(+0.11%) |
Nov 03, 2004 | 35.44 | 35.87 | 35.28 | 35.68 | 4,350,223 | +1.14(+3.29%) |
Nov 02, 2004 | 35.60 | 35.75 | 34.39 | 34.55 | 4,468,630 | -1.07(-3.01%) |