Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 34.49 | 34.96 | 34.49 | 34.96 | 38,427 | +0.16(+0.45%) |
Jan 28, 2005 | 35.10 | 35.10 | 34.42 | 34.80 | 30,726 | -0.29(-0.82%) |
Jan 27, 2005 | 34.72 | 35.19 | 34.72 | 35.09 | 36,803 | +0.23(+0.66%) |
Jan 26, 2005 | 34.69 | 34.95 | 34.48 | 34.86 | 108,371 | +0.28(+0.82%) |
Jan 25, 2005 | 34.24 | 34.78 | 34.24 | 34.58 | 70,403 | +0.05(+0.13%) |
Jan 24, 2005 | 34.20 | 34.53 | 34.07 | 34.53 | 43,648 | +0.10(+0.29%) |
Jan 21, 2005 | 34.63 | 34.95 | 34.27 | 34.43 | 55,440 | -0.35(-1.00%) |
Jan 20, 2005 | 35.04 | 35.11 | 34.37 | 34.78 | 33,178 | +0.36(+1.05%) |
Jan 19, 2005 | 34.64 | 34.64 | 34.15 | 34.42 | 41,755 | -0.23(-0.66%) |
Jan 18, 2005 | 34.34 | 34.65 | 33.97 | 34.65 | 23,970 | +0.29(+0.84%) |
Jan 14, 2005 | 34.78 | 34.85 | 34.32 | 34.36 | 52,056 | -0.03(-0.10%) |
Jan 13, 2005 | 34.13 | 34.76 | 34.13 | 34.40 | 53,134 | +0.11(+0.31%) |
Jan 12, 2005 | 34.37 | 34.46 | 34.23 | 34.29 | 25,373 | -0.27(-0.78%) |
Jan 11, 2005 | 34.68 | 34.71 | 34.44 | 34.56 | 53,365 | -0.01(-0.02%) |
Jan 10, 2005 | 34.56 | 34.78 | 34.43 | 34.57 | 40,231 | +0.29(+0.84%) |
Jan 07, 2005 | 34.13 | 34.55 | 34.13 | 34.28 | 10,954 | -0.14(-0.42%) |
Jan 06, 2005 | 34.17 | 34.42 | 33.97 | 34.42 | 17,834 | +0.26(+0.75%) |
Jan 05, 2005 | 34.45 | 34.45 | 33.93 | 34.17 | 47,321 | -0.03(-0.08%) |
Jan 04, 2005 | 33.47 | 34.38 | 33.47 | 34.19 | 131,838 | -0.03(-0.08%) |
Jan 03, 2005 | 34.35 | 34.35 | 33.80 | 34.22 | 41,046 | -0.28(-0.82%) |
Dec 31, 2004 | 34.36 | 34.53 | 34.29 | 34.50 | 22,399 | +0.05(+0.13%) |
Dec 30, 2004 | 34.27 | 34.45 | 34.15 | 34.45 | 12,190 | +0.49(+1.43%) |
Dec 29, 2004 | 34.13 | 34.17 | 33.97 | 33.97 | 4,876 | +0.05(+0.14%) |
Dec 28, 2004 | 33.81 | 33.95 | 33.80 | 33.92 | 11,580 | +0.07(+0.19%) |
Dec 27, 2004 | 33.97 | 34.03 | 33.48 | 33.86 | 8,228 | -0.17(-0.50%) |
Dec 23, 2004 | 34.12 | 34.13 | 33.98 | 34.03 | 13,256 | +0.04(+0.12%) |
Dec 22, 2004 | 34.05 | 34.13 | 33.72 | 33.99 | 27,732 | -0.14(-0.40%) |
Dec 21, 2004 | 34.11 | 34.13 | 33.93 | 34.13 | 11,123 | +0.18(+0.54%) |
Dec 20, 2004 | 33.57 | 34.13 | 33.57 | 33.94 | 7,618 | -0.04(-0.12%) |
Dec 17, 2004 | 34.01 | 34.02 | 33.67 | 33.98 | 36,113 | +0.02(+0.06%) |
Dec 16, 2004 | 33.68 | 34.01 | 33.61 | 33.96 | 19,808 | +0.15(+0.45%) |
Dec 15, 2004 | 33.90 | 33.99 | 33.75 | 33.81 | 31,541 | +0.05(+0.14%) |
Dec 14, 2004 | 34.19 | 34.19 | 33.74 | 33.77 | 121,443 | -0.44(-1.29%) |
Dec 13, 2004 | 34.71 | 34.72 | 34.20 | 34.20 | 48,607 | -0.44(-1.27%) |
Dec 10, 2004 | 34.65 | 34.68 | 34.43 | 34.64 | 6,856 | +0.12(+0.36%) |
Dec 09, 2004 | 34.18 | 34.54 | 34.05 | 34.52 | 17,523 | +0.01(+0.04%) |
Dec 08, 2004 | 34.07 | 34.53 | 34.07 | 34.51 | 64,607 | +0.15(+0.44%) |
Dec 07, 2004 | 34.21 | 34.41 | 34.14 | 34.36 | 11,275 | +0.01(+0.02%) |
Dec 06, 2004 | 34.38 | 34.47 | 34.14 | 34.35 | 15,389 | -0.12(-0.34%) |
Dec 03, 2004 | 34.04 | 34.48 | 34.04 | 34.47 | 14,170 | -0.13(-0.38%) |
Dec 02, 2004 | 34.49 | 34.60 | 34.37 | 34.60 | 38,855 | +0.15(+0.44%) |
Dec 01, 2004 | 33.84 | 34.51 | 33.63 | 34.45 | 29,408 | +0.20(+0.59%) |
Nov 30, 2004 | 34.32 | 34.34 | 34.19 | 34.24 | 26,513 | -0.10(-0.31%) |
Nov 29, 2004 | 34.26 | 34.46 | 34.26 | 34.35 | 38,855 | -0.02(-0.06%) |
Nov 26, 2004 | 34.40 | 34.59 | 34.24 | 34.37 | 4,571 | -0.17(-0.49%) |
Nov 24, 2004 | 34.76 | 34.76 | 34.38 | 34.54 | 29,560 | +0.03(+0.10%) |
Nov 23, 2004 | 34.62 | 34.65 | 33.87 | 34.51 | 8,685 | +0.14(+0.40%) |
Nov 22, 2004 | 33.64 | 34.39 | 33.64 | 34.37 | 92,644 | +0.16(+0.48%) |
Nov 19, 2004 | 34.20 | 34.27 | 33.98 | 34.20 | 35,046 | +0.08(+0.23%) |
Nov 18, 2004 | 33.73 | 34.20 | 33.65 | 34.13 | 43,884 | -0.44(-1.27%) |
Nov 17, 2004 | 34.20 | 34.57 | 34.19 | 34.57 | 27,732 | +0.18(+0.52%) |
Nov 16, 2004 | 34.62 | 34.62 | 34.11 | 34.39 | 31,389 | -0.14(-0.42%) |
Nov 15, 2004 | 34.64 | 34.81 | 34.29 | 34.53 | 35,046 | -0.25(-0.72%) |
Nov 12, 2004 | 34.69 | 34.78 | 34.62 | 34.78 | 17,980 | +0.09(+0.26%) |
Nov 11, 2004 | 34.47 | 34.69 | 34.46 | 34.69 | 6,552 | +0.22(+0.63%) |
Nov 10, 2004 | 34.22 | 34.61 | 34.21 | 34.47 | 14,170 | +0.20(+0.59%) |
Nov 09, 2004 | 34.34 | 34.49 | 34.13 | 34.27 | 13,866 | -0.12(-0.34%) |
Nov 08, 2004 | 34.13 | 34.53 | 34.13 | 34.39 | 27,427 | +0.07(+0.19%) |
Nov 05, 2004 | 34.29 | 34.45 | 34.14 | 34.32 | 38,246 | -0.10(-0.30%) |
Nov 04, 2004 | 33.73 | 34.43 | 33.14 | 34.43 | 37,332 | +0.50(+1.47%) |
Nov 03, 2004 | 33.96 | 33.96 | 33.46 | 33.93 | 21,332 | +0.16(+0.49%) |
Nov 02, 2004 | 33.71 | 33.95 | 33.25 | 33.77 | 105,291 | +0.81(+2.47%) |