Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 33.76 | 34.13 | 33.61 | 34.10 | 668,428 | +0.37(+1.08%) |
Jan 28, 2005 | 34.05 | 34.27 | 33.62 | 33.74 | 488,911 | -0.26(-0.75%) |
Jan 27, 2005 | 34.01 | 34.73 | 33.73 | 34.00 | 675,925 | -0.26(-0.75%) |
Jan 26, 2005 | 34.05 | 34.40 | 33.93 | 34.25 | 372,913 | +0.21(+0.61%) |
Jan 25, 2005 | 33.92 | 34.24 | 33.68 | 34.04 | 388,109 | +0.14(+0.41%) |
Jan 24, 2005 | 34.30 | 34.83 | 33.73 | 33.91 | 1,056,437 | +1.33(+4.09%) |
Jan 21, 2005 | 32.54 | 32.84 | 32.43 | 32.57 | 514,035 | +0.12(+0.36%) |
Jan 20, 2005 | 32.70 | 32.81 | 32.20 | 32.46 | 318,005 | -0.25(-0.75%) |
Jan 19, 2005 | 33.26 | 33.26 | 32.57 | 32.70 | 289,334 | -0.45(-1.37%) |
Jan 18, 2005 | 32.91 | 33.36 | 32.87 | 33.16 | 418,299 | +0.29(+0.87%) |
Jan 14, 2005 | 32.89 | 32.96 | 32.60 | 32.87 | 267,655 | -0.05(-0.15%) |
Jan 13, 2005 | 32.87 | 33.06 | 32.87 | 32.92 | 404,623 | -0.12(-0.36%) |
Jan 12, 2005 | 32.73 | 33.06 | 32.55 | 33.04 | 518,391 | +0.32(+0.97%) |
Jan 11, 2005 | 32.72 | 32.99 | 32.57 | 32.72 | 262,184 | -0.06(-0.18%) |
Jan 10, 2005 | 33.07 | 33.26 | 32.57 | 32.78 | 555,470 | -0.33(-0.98%) |
Jan 07, 2005 | 33.36 | 33.61 | 33.07 | 33.11 | 420,224 | -0.24(-0.71%) |
Jan 06, 2005 | 33.57 | 33.73 | 33.16 | 33.34 | 666,098 | -0.18(-0.53%) |
Jan 05, 2005 | 33.58 | 33.92 | 33.47 | 33.52 | 683,523 | +0.05(+0.15%) |
Jan 04, 2005 | 35.06 | 35.06 | 33.45 | 33.47 | 829,710 | -1.44(-4.13%) |
Jan 03, 2005 | 36.04 | 36.19 | 34.91 | 34.91 | 687,069 | -1.29(-3.57%) |
Dec 31, 2004 | 36.30 | 36.45 | 35.99 | 36.21 | 244,050 | -0.06(-0.16%) |
Dec 30, 2004 | 36.12 | 36.34 | 36.01 | 36.27 | 188,533 | +0.15(+0.41%) |
Dec 29, 2004 | 36.28 | 36.46 | 35.91 | 36.12 | 245,873 | -0.26(-0.71%) |
Dec 28, 2004 | 35.61 | 36.37 | 35.61 | 36.37 | 323,070 | +0.76(+2.13%) |
Dec 27, 2004 | 35.70 | 35.70 | 35.44 | 35.61 | 279,710 | -0.08(-0.22%) |
Dec 23, 2004 | 35.73 | 35.90 | 35.55 | 35.69 | 262,285 | -0.04(-0.11%) |
Dec 22, 2004 | 35.44 | 35.83 | 35.34 | 35.73 | 443,626 | -0.06(-0.17%) |
Dec 21, 2004 | 35.67 | 36.05 | 35.52 | 35.79 | 341,407 | +0.12(+0.33%) |
Dec 20, 2004 | 35.53 | 36.33 | 35.39 | 35.67 | 907,312 | +0.23(+0.64%) |
Dec 17, 2004 | 34.94 | 35.46 | 34.87 | 35.45 | 1,047,927 | +0.31(+0.87%) |
Dec 16, 2004 | 34.89 | 35.32 | 34.60 | 35.14 | 430,253 | +0.11(+0.31%) |
Dec 15, 2004 | 34.72 | 35.36 | 34.50 | 35.03 | 647,964 | +0.15(+0.42%) |
Dec 14, 2004 | 34.15 | 35.04 | 34.00 | 34.88 | 517,783 | +0.87(+2.55%) |
Dec 13, 2004 | 34.35 | 34.47 | 33.94 | 34.02 | 371,292 | -0.42(-1.23%) |
Dec 10, 2004 | 34.13 | 34.53 | 34.05 | 34.44 | 479,286 | +0.25(+0.72%) |
Dec 09, 2004 | 33.73 | 34.40 | 33.22 | 34.19 | 528,522 | +0.22(+0.64%) |
Dec 08, 2004 | 33.57 | 34.01 | 33.31 | 33.98 | 552,633 | +0.40(+1.21%) |
Dec 07, 2004 | 34.18 | 34.35 | 33.49 | 33.57 | 630,843 | -0.61(-1.79%) |
Dec 06, 2004 | 34.21 | 34.33 | 33.48 | 34.18 | 512,515 | -0.03(-0.09%) |
Dec 03, 2004 | 33.71 | 34.30 | 33.67 | 34.21 | 559,421 | +0.37(+1.08%) |
Dec 02, 2004 | 33.51 | 33.96 | 33.50 | 33.85 | 653,434 | +0.09(+0.26%) |
Dec 01, 2004 | 32.93 | 33.81 | 32.93 | 33.76 | 737,317 | +1.01(+3.07%) |
Nov 30, 2004 | 32.67 | 32.86 | 32.35 | 32.75 | 1,100,506 | -0.01(-0.03%) |
Nov 29, 2004 | 33.20 | 33.22 | 32.75 | 32.76 | 594,980 | -0.51(-1.54%) |
Nov 26, 2004 | 32.75 | 33.37 | 32.70 | 33.27 | 307,266 | +0.61(+1.87%) |
Nov 24, 2004 | 32.42 | 32.80 | 32.42 | 32.66 | 474,829 | +0.25(+0.76%) |
Nov 23, 2004 | 32.10 | 32.47 | 31.84 | 32.42 | 428,835 | +0.19(+0.58%) |
Nov 22, 2004 | 31.93 | 32.33 | 31.60 | 32.23 | 625,170 | +0.20(+0.62%) |
Nov 19, 2004 | 32.03 | 32.28 | 31.91 | 32.03 | 612,202 | -0.04(-0.12%) |
Nov 18, 2004 | 31.78 | 32.09 | 31.68 | 32.07 | 574,718 | +0.29(+0.90%) |
Nov 17, 2004 | 31.64 | 31.88 | 31.49 | 31.78 | 950,570 | +0.15(+0.47%) |
Nov 16, 2004 | 31.59 | 31.76 | 31.57 | 31.64 | 799,318 | +0.04(+0.13%) |
Nov 15, 2004 | 31.19 | 31.67 | 31.08 | 31.60 | 1,266,752 | +0.38(+1.20%) |
Nov 12, 2004 | 30.85 | 31.29 | 30.55 | 31.22 | 777,131 | +0.46(+1.51%) |
Nov 11, 2004 | 30.96 | 31.45 | 30.40 | 30.76 | 1,390,651 | -0.75(-2.38%) |
Nov 10, 2004 | 31.00 | 31.70 | 31.00 | 31.51 | 719,588 | +0.49(+1.59%) |
Nov 09, 2004 | 31.10 | 31.35 | 30.95 | 31.01 | 471,384 | -0.08(-0.25%) |
Nov 08, 2004 | 30.49 | 31.19 | 30.34 | 31.09 | 565,094 | +0.52(+1.71%) |
Nov 05, 2004 | 30.13 | 30.75 | 30.10 | 30.57 | 845,818 | +0.57(+1.91%) |
Nov 04, 2004 | 29.62 | 30.07 | 29.48 | 30.00 | 298,249 | +0.34(+1.13%) |
Nov 03, 2004 | 29.66 | 30.17 | 29.50 | 29.66 | 509,679 | +0.37(+1.25%) |
Nov 02, 2004 | 29.55 | 29.70 | 29.30 | 29.30 | 431,874 | -0.26(-0.87%) |