Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 34.33 | 34.47 | 34.06 | 34.18 | 2,027,725 | -0.05(-0.14%) |
Jan 28, 2005 | 34.26 | 34.32 | 34.08 | 34.23 | 3,805,416 | -0.08(-0.24%) |
Jan 27, 2005 | 33.84 | 34.37 | 33.79 | 34.31 | 3,880,426 | +0.43(+1.26%) |
Jan 26, 2005 | 33.57 | 33.95 | 33.45 | 33.88 | 1,657,577 | +0.39(+1.17%) |
Jan 25, 2005 | 32.94 | 33.78 | 32.92 | 33.49 | 4,834,477 | -0.55(-1.61%) |
Jan 24, 2005 | 34.47 | 34.47 | 33.96 | 34.03 | 3,490,177 | -0.51(-1.48%) |
Jan 21, 2005 | 34.92 | 34.98 | 34.53 | 34.54 | 1,899,766 | -0.27(-0.78%) |
Jan 20, 2005 | 34.79 | 34.99 | 34.68 | 34.82 | 2,449,350 | +0.00(+0.01%) |
Jan 19, 2005 | 34.51 | 34.97 | 34.48 | 34.81 | 4,383,926 | +0.47(+1.35%) |
Jan 18, 2005 | 34.31 | 34.47 | 34.05 | 34.35 | 2,253,736 | +0.04(+0.12%) |
Jan 14, 2005 | 34.01 | 34.41 | 33.95 | 34.31 | 2,348,847 | +0.39(+1.14%) |
Jan 13, 2005 | 34.06 | 34.27 | 33.90 | 33.92 | 2,762,628 | -0.14(-0.42%) |
Jan 12, 2005 | 34.00 | 34.18 | 33.32 | 34.06 | 3,450,956 | +0.18(+0.52%) |
Jan 11, 2005 | 34.06 | 34.28 | 33.89 | 33.89 | 2,664,085 | -0.30(-0.87%) |
Jan 10, 2005 | 33.88 | 34.51 | 33.84 | 34.19 | 2,475,825 | +0.33(+0.96%) |
Jan 07, 2005 | 34.06 | 34.10 | 33.81 | 33.86 | 1,641,398 | -0.01(-0.02%) |
Jan 06, 2005 | 33.82 | 33.92 | 33.75 | 33.87 | 2,503,770 | -0.09(-0.28%) |
Jan 05, 2005 | 34.03 | 34.11 | 33.81 | 33.96 | 2,409,639 | -0.15(-0.43%) |
Jan 04, 2005 | 34.63 | 34.70 | 33.81 | 34.11 | 2,629,277 | -0.52(-1.51%) |
Jan 03, 2005 | 35.41 | 35.41 | 34.57 | 34.63 | 3,259,264 | -0.80(-2.26%) |
Dec 31, 2004 | 35.57 | 35.78 | 35.35 | 35.43 | 1,613,943 | -0.14(-0.40%) |
Dec 30, 2004 | 35.29 | 35.78 | 35.29 | 35.57 | 2,124,306 | +0.38(+1.09%) |
Dec 29, 2004 | 34.88 | 35.38 | 34.82 | 35.19 | 1,807,107 | +0.37(+1.07%) |
Dec 28, 2004 | 34.57 | 34.82 | 34.56 | 34.82 | 1,331,552 | +0.24(+0.71%) |
Dec 27, 2004 | 34.74 | 34.82 | 34.57 | 34.57 | 3,790,708 | -0.12(-0.35%) |
Dec 23, 2004 | 34.84 | 34.86 | 34.70 | 34.70 | 1,387,932 | -0.12(-0.34%) |
Dec 22, 2004 | 34.94 | 35.33 | 34.75 | 34.81 | 2,981,285 | +0.06(+0.16%) |
Dec 21, 2004 | 34.48 | 34.87 | 34.47 | 34.76 | 1,961,049 | +0.22(+0.63%) |
Dec 20, 2004 | 34.32 | 34.63 | 34.32 | 34.54 | 2,068,417 | +0.21(+0.62%) |
Dec 17, 2004 | 33.96 | 34.39 | 33.85 | 34.33 | 3,798,062 | +0.07(+0.21%) |
Dec 16, 2004 | 34.26 | 34.37 | 33.91 | 34.26 | 3,380,359 | -0.00(-0.01%) |
Dec 15, 2004 | 33.94 | 34.30 | 33.81 | 34.26 | 1,675,226 | +0.44(+1.30%) |
Dec 14, 2004 | 33.92 | 33.94 | 33.74 | 33.82 | 1,919,867 | -0.22(-0.66%) |
Dec 13, 2004 | 34.04 | 34.18 | 33.94 | 34.04 | 2,111,560 | +0.04(+0.12%) |
Dec 10, 2004 | 33.68 | 34.14 | 33.56 | 34.00 | 1,675,716 | +0.26(+0.76%) |
Dec 09, 2004 | 33.21 | 33.79 | 33.09 | 33.75 | 1,390,874 | +0.52(+1.57%) |
Dec 08, 2004 | 33.35 | 33.47 | 33.17 | 33.22 | 1,511,478 | -0.05(-0.15%) |
Dec 07, 2004 | 33.78 | 33.78 | 33.20 | 33.27 | 1,818,873 | -0.48(-1.43%) |
Dec 06, 2004 | 33.94 | 34.07 | 33.69 | 33.75 | 1,936,046 | -0.13(-0.37%) |
Dec 03, 2004 | 33.93 | 34.17 | 33.80 | 33.88 | 1,775,730 | -0.13(-0.38%) |
Dec 02, 2004 | 33.79 | 34.20 | 33.76 | 34.01 | 3,377,417 | +0.22(+0.64%) |
Dec 01, 2004 | 32.96 | 33.85 | 32.88 | 33.79 | 3,815,221 | +0.85(+2.59%) |
Nov 30, 2004 | 32.84 | 33.15 | 32.77 | 32.94 | 3,272,991 | +0.10(+0.31%) |
Nov 29, 2004 | 33.25 | 33.25 | 32.74 | 32.84 | 3,286,719 | -0.35(-1.04%) |
Nov 26, 2004 | 33.21 | 33.37 | 33.17 | 33.19 | 728,039 | -0.02(-0.07%) |
Nov 24, 2004 | 33.03 | 33.34 | 33.03 | 33.21 | 1,997,328 | +0.26(+0.79%) |
Nov 23, 2004 | 32.86 | 33.05 | 32.65 | 32.95 | 3,350,943 | +0.09(+0.27%) |
Nov 22, 2004 | 32.53 | 33.01 | 32.43 | 32.86 | 3,903,959 | +0.14(+0.44%) |
Nov 19, 2004 | 33.14 | 33.20 | 32.72 | 32.72 | 3,705,893 | -0.40(-1.22%) |
Nov 18, 2004 | 33.41 | 33.48 | 33.01 | 33.12 | 2,626,825 | -0.10(-0.31%) |
Nov 17, 2004 | 33.09 | 33.61 | 33.08 | 33.22 | 3,110,714 | +0.10(+0.30%) |
Nov 16, 2004 | 32.91 | 33.24 | 32.79 | 33.13 | 2,172,352 | +0.16(+0.48%) |
Nov 15, 2004 | 32.68 | 33.01 | 32.59 | 32.97 | 2,115,482 | +0.21(+0.63%) |
Nov 12, 2004 | 32.50 | 32.77 | 32.33 | 32.76 | 2,721,936 | +0.22(+0.69%) |
Nov 11, 2004 | 32.66 | 32.82 | 32.47 | 32.53 | 2,807,242 | +0.06(+0.19%) |
Nov 10, 2004 | 32.58 | 32.70 | 32.42 | 32.47 | 2,642,514 | -0.09(-0.28%) |
Nov 09, 2004 | 32.59 | 32.71 | 32.53 | 32.56 | 2,710,660 | +0.02(+0.06%) |
Nov 08, 2004 | 32.43 | 33.01 | 32.35 | 32.54 | 3,465,174 | +0.16(+0.50%) |
Nov 05, 2004 | 32.55 | 32.57 | 32.18 | 32.38 | 2,708,699 | -0.18(-0.54%) |
Nov 04, 2004 | 32.41 | 32.61 | 32.35 | 32.55 | 3,137,189 | +0.01(+0.03%) |
Nov 03, 2004 | 32.38 | 32.59 | 32.30 | 32.55 | 3,693,146 | +0.38(+1.17%) |
Nov 02, 2004 | 31.95 | 32.52 | 31.84 | 32.17 | 3,443,112 | +0.22(+0.68%) |