Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 31.30 | 31.59 | 30.48 | 30.92 | 813,953 | -0.39(-1.26%) |
Jan 28, 2005 | 31.19 | 31.39 | 31.13 | 31.32 | 638,528 | +0.28(+0.89%) |
Jan 27, 2005 | 31.27 | 31.40 | 30.91 | 31.04 | 855,389 | -0.44(-1.38%) |
Jan 26, 2005 | 31.30 | 31.54 | 31.23 | 31.47 | 722,080 | +0.16(+0.53%) |
Jan 25, 2005 | 31.95 | 32.15 | 31.21 | 31.31 | 724,797 | -0.66(-2.06%) |
Jan 24, 2005 | 32.09 | 32.26 | 31.89 | 31.97 | 632,244 | -0.12(-0.39%) |
Jan 21, 2005 | 32.12 | 32.35 | 31.93 | 32.09 | 539,012 | -0.03(-0.09%) |
Jan 20, 2005 | 32.24 | 32.47 | 31.92 | 32.12 | 498,934 | -0.12(-0.38%) |
Jan 19, 2005 | 32.15 | 32.76 | 31.89 | 32.25 | 1,392,364 | -0.18(-0.56%) |
Jan 18, 2005 | 31.97 | 32.43 | 31.86 | 32.43 | 782,366 | +1.08(+3.44%) |
Jan 14, 2005 | 31.23 | 31.44 | 30.96 | 31.35 | 568,391 | +0.19(+0.60%) |
Jan 13, 2005 | 30.94 | 31.76 | 30.94 | 31.16 | 581,128 | +0.18(+0.59%) |
Jan 12, 2005 | 30.94 | 31.21 | 30.44 | 30.98 | 640,056 | -0.01(-0.02%) |
Jan 11, 2005 | 31.12 | 31.40 | 30.99 | 30.99 | 918,223 | -0.14(-0.44%) |
Jan 10, 2005 | 31.09 | 31.25 | 30.94 | 31.12 | 511,501 | -0.12(-0.38%) |
Jan 07, 2005 | 31.21 | 31.34 | 30.97 | 31.24 | 412,665 | +0.15(+0.47%) |
Jan 06, 2005 | 30.97 | 31.64 | 30.97 | 31.09 | 777,951 | +0.09(+0.28%) |
Jan 05, 2005 | 32.00 | 32.09 | 30.33 | 31.00 | 1,189,258 | -1.15(-3.57%) |
Jan 04, 2005 | 32.50 | 32.65 | 32.00 | 32.15 | 672,492 | -0.41(-1.27%) |
Jan 03, 2005 | 33.12 | 33.31 | 32.24 | 32.56 | 639,207 | -0.27(-0.81%) |
Dec 31, 2004 | 33.48 | 33.68 | 32.81 | 32.83 | 922,469 | -0.69(-2.07%) |
Dec 30, 2004 | 33.41 | 33.55 | 33.30 | 33.52 | 154,707 | +0.25(+0.76%) |
Dec 29, 2004 | 33.12 | 33.34 | 33.11 | 33.27 | 234,523 | +0.00(+0.00%) |
Dec 28, 2004 | 33.27 | 33.41 | 33.11 | 33.27 | 404,344 | -0.06(-0.18%) |
Dec 27, 2004 | 33.31 | 33.65 | 33.18 | 33.33 | 234,183 | +0.02(+0.05%) |
Dec 23, 2004 | 33.83 | 33.89 | 33.31 | 33.31 | 285,809 | -0.48(-1.41%) |
Dec 22, 2004 | 33.51 | 33.94 | 33.51 | 33.79 | 324,528 | +0.28(+0.84%) |
Dec 21, 2004 | 33.15 | 33.62 | 33.15 | 33.51 | 370,040 | +0.21(+0.64%) |
Dec 20, 2004 | 33.20 | 33.38 | 32.96 | 33.29 | 269,166 | +0.14(+0.43%) |
Dec 17, 2004 | 32.86 | 33.20 | 32.36 | 33.15 | 992,265 | +0.29(+0.90%) |
Dec 16, 2004 | 33.15 | 33.51 | 32.86 | 32.86 | 320,792 | -0.41(-1.24%) |
Dec 15, 2004 | 33.06 | 33.38 | 32.75 | 33.27 | 445,441 | +0.05(+0.14%) |
Dec 14, 2004 | 33.24 | 33.45 | 32.95 | 33.22 | 344,737 | -0.02(-0.05%) |
Dec 13, 2004 | 33.28 | 33.48 | 33.11 | 33.24 | 295,149 | -0.31(-0.91%) |
Dec 10, 2004 | 33.35 | 33.76 | 33.35 | 33.55 | 319,264 | +0.08(+0.23%) |
Dec 09, 2004 | 32.92 | 33.51 | 32.72 | 33.47 | 426,421 | +0.42(+1.28%) |
Dec 08, 2004 | 32.60 | 33.08 | 32.59 | 33.05 | 657,887 | +0.59(+1.81%) |
Dec 07, 2004 | 33.18 | 33.18 | 32.42 | 32.46 | 418,269 | -0.49(-1.48%) |
Dec 06, 2004 | 32.68 | 33.12 | 32.68 | 32.95 | 407,910 | +0.37(+1.12%) |
Dec 03, 2004 | 31.87 | 32.66 | 31.87 | 32.58 | 355,775 | +0.78(+2.44%) |
Dec 02, 2004 | 32.06 | 32.18 | 31.71 | 31.80 | 391,268 | -0.32(-0.99%) |
Dec 01, 2004 | 31.44 | 32.18 | 31.27 | 32.12 | 359,851 | +0.69(+2.19%) |
Nov 30, 2004 | 31.40 | 31.45 | 31.15 | 31.43 | 453,422 | +0.05(+0.15%) |
Nov 29, 2004 | 31.74 | 31.86 | 31.23 | 31.39 | 433,214 | -0.35(-1.11%) |
Nov 26, 2004 | 31.65 | 31.92 | 31.57 | 31.74 | 143,498 | -0.06(-0.19%) |
Nov 24, 2004 | 31.44 | 32.05 | 31.44 | 31.80 | 426,591 | +0.24(+0.75%) |
Nov 23, 2004 | 30.94 | 31.58 | 30.93 | 31.56 | 394,155 | +0.61(+1.96%) |
Nov 22, 2004 | 30.98 | 31.22 | 30.93 | 30.96 | 776,932 | -0.17(-0.55%) |
Nov 19, 2004 | 31.85 | 31.85 | 31.13 | 31.13 | 709,343 | -0.69(-2.17%) |
Nov 18, 2004 | 32.21 | 32.50 | 31.47 | 31.82 | 1,132,708 | -0.38(-1.19%) |
Nov 17, 2004 | 33.30 | 33.45 | 31.99 | 32.20 | 586,053 | -1.19(-3.56%) |
Nov 16, 2004 | 33.27 | 33.57 | 33.27 | 33.39 | 1,008,908 | -0.17(-0.51%) |
Nov 15, 2004 | 33.03 | 33.59 | 32.99 | 33.56 | 426,251 | +0.47(+1.41%) |
Nov 12, 2004 | 32.15 | 33.09 | 32.15 | 33.09 | 460,725 | +0.94(+2.93%) |
Nov 11, 2004 | 31.59 | 32.15 | 31.59 | 32.15 | 396,532 | +0.67(+2.11%) |
Nov 10, 2004 | 31.46 | 31.59 | 31.36 | 31.49 | 335,227 | +0.16(+0.51%) |
Nov 09, 2004 | 31.54 | 31.56 | 31.30 | 31.33 | 346,095 | -0.21(-0.67%) |
Nov 08, 2004 | 31.42 | 31.64 | 31.36 | 31.54 | 503,520 | +0.12(+0.39%) |
Nov 05, 2004 | 31.65 | 31.65 | 30.59 | 31.42 | 555,315 | -0.26(-0.84%) |
Nov 04, 2004 | 31.18 | 31.80 | 31.13 | 31.68 | 324,188 | +0.41(+1.32%) |
Nov 03, 2004 | 31.21 | 31.32 | 31.04 | 31.27 | 215,503 | +0.47(+1.53%) |
Nov 02, 2004 | 31.03 | 31.16 | 30.67 | 30.80 | 247,769 | -0.30(-0.97%) |