Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 34.60 | 34.85 | 34.25 | 34.60 | 4,446 | +0.80(+2.37%) |
Jan 28, 2005 | 33.80 | 34.30 | 33.75 | 33.80 | 9,402 | -0.40(-1.17%) |
Jan 27, 2005 | 34.20 | 34.65 | 34.15 | 34.20 | 30,514 | +0.00(+0.00%) |
Jan 26, 2005 | 34.20 | 34.65 | 34.15 | 34.20 | 30,514 | +0.60(+1.79%) |
Jan 25, 2005 | 33.60 | 34.05 | 33.60 | 33.60 | 17,697 | +0.00(+0.00%) |
Jan 24, 2005 | 33.60 | 34.05 | 33.60 | 33.60 | 17,697 | -0.90(-2.61%) |
Jan 21, 2005 | 34.50 | 34.55 | 33.90 | 34.50 | 8,980 | +0.15(+0.44%) |
Jan 20, 2005 | 34.35 | 34.75 | 34.20 | 34.35 | 4,526 | -0.35(-1.01%) |
Jan 19, 2005 | 34.70 | 35.00 | 34.00 | 34.70 | 17,971 | +0.00(+0.00%) |
Jan 18, 2005 | 34.70 | 35.00 | 34.00 | 34.70 | 17,971 | -0.10(-0.29%) |
Jan 14, 2005 | 34.80 | 35.35 | 34.75 | 34.80 | 7,274 | -0.45(-1.28%) |
Jan 13, 2005 | 35.25 | 35.50 | 34.95 | 35.25 | 11,227 | +0.20(+0.57%) |
Jan 12, 2005 | 35.05 | 35.85 | 35.00 | 35.05 | 32,253 | -0.30(-0.85%) |
Jan 11, 2005 | 35.35 | 35.75 | 35.35 | 35.35 | 33,101 | +0.00(+0.00%) |
Jan 10, 2005 | 35.35 | 35.75 | 35.35 | 35.35 | 33,101 | -0.45(-1.26%) |
Jan 07, 2005 | 35.80 | 36.00 | 35.40 | 35.80 | 4,803 | -0.20(-0.56%) |
Jan 06, 2005 | 36.00 | 36.05 | 35.50 | 36.00 | 11,476 | +0.00(+0.00%) |
Jan 05, 2005 | 36.00 | 36.60 | 35.90 | 36.00 | 28,295 | +0.00(+0.00%) |
Jan 04, 2005 | 36.00 | 36.60 | 35.90 | 36.00 | 28,295 | -0.55(-1.50%) |
Jan 03, 2005 | 36.55 | 37.25 | 36.50 | 36.55 | 715 | -0.45(-1.22%) |
Dec 31, 2004 | 37.00 | 37.50 | 36.60 | 37.00 | 3,202 | +0.25(+0.68%) |
Dec 30, 2004 | 36.75 | 37.20 | 36.60 | 36.75 | 5,864 | +0.00(+0.00%) |
Dec 29, 2004 | 36.75 | 37.20 | 36.60 | 36.75 | 5,864 | +0.20(+0.55%) |
Dec 28, 2004 | 36.55 | 37.20 | 36.50 | 36.55 | 3,114 | +0.55(+1.53%) |
Dec 27, 2004 | 36.00 | 36.75 | 35.80 | 36.00 | 9,775 | +0.75(+2.13%) |
Dec 23, 2004 | 35.25 | 35.95 | 35.25 | 35.25 | 11,069 | +0.00(+0.00%) |
Dec 22, 2004 | 35.25 | 35.95 | 35.25 | 35.25 | 11,069 | -0.25(-0.70%) |
Dec 21, 2004 | 35.50 | 35.50 | 35.00 | 35.50 | 19,544 | +0.00(+0.00%) |
Dec 20, 2004 | 35.50 | 35.50 | 35.00 | 35.50 | 19,544 | +0.60(+1.72%) |
Dec 17, 2004 | 34.90 | 35.15 | 34.60 | 34.90 | 4,435 | -1.10(-3.06%) |
Dec 16, 2004 | 36.00 | 36.00 | 35.25 | 36.00 | 5,134 | +0.00(+0.00%) |
Dec 15, 2004 | 36.00 | 36.00 | 35.25 | 36.00 | 5,134 | +0.35(+0.98%) |
Dec 14, 2004 | 35.65 | 35.65 | 35.00 | 35.65 | 2,729 | +0.90(+2.59%) |
Dec 13, 2004 | 34.75 | 34.95 | 34.25 | 34.75 | 4,714 | +0.00(+0.00%) |
Dec 10, 2004 | 34.75 | 34.95 | 34.25 | 34.75 | 4,714 | +0.20(+0.58%) |
Dec 09, 2004 | 34.55 | 34.55 | 34.15 | 34.55 | 2,055 | -0.45(-1.29%) |
Dec 08, 2004 | 35.00 | 35.45 | 34.90 | 35.00 | 5,616 | +0.00(+0.00%) |
Dec 07, 2004 | 35.00 | 35.45 | 34.90 | 35.00 | 5,616 | -0.30(-0.85%) |
Dec 06, 2004 | 35.30 | 35.60 | 35.00 | 35.30 | 15,075 | +0.00(+0.00%) |
Dec 03, 2004 | 35.30 | 35.60 | 35.00 | 35.30 | 15,075 | -0.15(-0.42%) |
Dec 02, 2004 | 35.45 | 35.45 | 34.90 | 35.45 | 9,629 | +0.20(+0.57%) |
Dec 01, 2004 | 35.25 | 35.50 | 34.85 | 35.25 | 4,556 | +0.55(+1.59%) |
Nov 30, 2004 | 34.70 | 35.25 | 34.50 | 34.70 | 15,740 | +0.00(+0.00%) |
Nov 29, 2004 | 34.70 | 35.25 | 34.50 | 34.70 | 15,740 | +0.20(+0.58%) |
Nov 26, 2004 | 34.50 | 34.90 | 34.00 | 34.50 | 4,748 | +0.50(+1.47%) |
Nov 24, 2004 | 34.00 | 34.90 | 34.00 | 34.00 | 4,794 | +0.00(+0.00%) |
Nov 23, 2004 | 34.00 | 34.90 | 34.00 | 34.00 | 4,794 | -0.15(-0.44%) |
Nov 22, 2004 | 34.15 | 34.60 | 33.75 | 34.15 | 7,932 | +0.00(+0.00%) |
Nov 19, 2004 | 34.15 | 34.60 | 33.75 | 34.15 | 7,932 | -0.60(-1.73%) |
Nov 18, 2004 | 34.75 | 34.75 | 34.30 | 34.75 | 2,018 | +1.00(+2.96%) |
Nov 17, 2004 | 33.75 | 34.30 | 33.75 | 33.75 | 34,319 | +0.00(+0.00%) |
Nov 16, 2004 | 33.75 | 34.30 | 33.75 | 33.75 | 34,319 | -0.80(-2.32%) |
Nov 15, 2004 | 34.55 | 34.75 | 34.05 | 34.55 | 10,604 | +0.10(+0.29%) |
Nov 12, 2004 | 34.45 | 34.50 | 33.75 | 34.45 | 18,862 | +0.00(+0.00%) |
Nov 11, 2004 | 34.45 | 34.50 | 33.75 | 34.45 | 18,862 | +0.40(+1.17%) |
Nov 10, 2004 | 34.05 | 34.25 | 33.65 | 34.05 | 3,429 | +0.40(+1.19%) |
Nov 09, 2004 | 33.65 | 34.10 | 33.50 | 33.65 | 4,342 | -0.30(-0.88%) |
Nov 08, 2004 | 33.95 | 34.25 | 33.95 | 33.95 | 5,991 | +0.00(+0.00%) |
Nov 05, 2004 | 33.95 | 34.25 | 33.95 | 33.95 | 5,991 | +0.20(+0.59%) |
Nov 04, 2004 | 33.75 | 33.75 | 33.00 | 33.75 | 5,652 | +1.35(+4.17%) |
Nov 03, 2004 | 32.40 | 32.90 | 32.20 | 32.40 | 3,476 | +0.00(+0.00%) |
Nov 02, 2004 | 32.40 | 32.90 | 32.20 | 32.40 | 3,476 | +0.10(+0.31%) |