Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 31.40 | 32.09 | 31.33 | 32.06 | 2,081,230 | +0.94(+3.01%) |
Jan 28, 2005 | 31.59 | 31.66 | 30.98 | 31.13 | 1,401,202 | -0.46(-1.45%) |
Jan 27, 2005 | 31.75 | 31.95 | 31.51 | 31.58 | 826,888 | -0.31(-0.97%) |
Jan 26, 2005 | 31.48 | 31.92 | 31.43 | 31.89 | 1,619,531 | +0.42(+1.34%) |
Jan 25, 2005 | 31.22 | 31.58 | 31.22 | 31.47 | 1,574,052 | +0.27(+0.88%) |
Jan 24, 2005 | 31.32 | 31.65 | 30.84 | 31.20 | 1,600,581 | -0.44(-1.40%) |
Jan 21, 2005 | 32.18 | 32.19 | 31.58 | 31.64 | 1,961,846 | -0.63(-1.95%) |
Jan 20, 2005 | 32.23 | 32.44 | 31.79 | 32.27 | 2,934,512 | -0.13(-0.39%) |
Jan 19, 2005 | 32.28 | 32.66 | 32.00 | 32.40 | 3,916,789 | +0.24(+0.76%) |
Jan 18, 2005 | 31.40 | 32.26 | 31.19 | 32.15 | 3,173,821 | +0.75(+2.40%) |
Jan 14, 2005 | 31.32 | 31.77 | 31.26 | 31.40 | 1,623,727 | +0.08(+0.26%) |
Jan 13, 2005 | 31.58 | 31.69 | 31.24 | 31.32 | 1,833,393 | -0.27(-0.87%) |
Jan 12, 2005 | 31.43 | 31.59 | 31.01 | 31.59 | 2,073,650 | +0.16(+0.52%) |
Jan 11, 2005 | 31.03 | 31.69 | 30.98 | 31.43 | 1,732,553 | +0.27(+0.85%) |
Jan 10, 2005 | 31.18 | 31.44 | 31.13 | 31.16 | 1,324,320 | -0.24(-0.75%) |
Jan 07, 2005 | 31.58 | 31.64 | 31.24 | 31.40 | 1,902,831 | -0.12(-0.38%) |
Jan 06, 2005 | 31.16 | 31.85 | 30.57 | 31.52 | 3,619,413 | +0.35(+1.11%) |
Jan 05, 2005 | 31.20 | 31.50 | 31.07 | 31.17 | 2,264,637 | -0.02(-0.07%) |
Jan 04, 2005 | 31.28 | 31.49 | 31.19 | 31.19 | 1,221,991 | -0.08(-0.26%) |
Jan 03, 2005 | 31.73 | 31.73 | 31.19 | 31.27 | 1,208,591 | -0.31(-0.98%) |
Dec 31, 2004 | 31.62 | 31.83 | 31.46 | 31.58 | 697,488 | +0.09(+0.28%) |
Dec 30, 2004 | 31.38 | 31.62 | 31.22 | 31.49 | 658,505 | +0.24(+0.76%) |
Dec 29, 2004 | 31.14 | 31.38 | 30.96 | 31.26 | 719,280 | -0.18(-0.59%) |
Dec 28, 2004 | 30.84 | 31.47 | 30.84 | 31.44 | 554,146 | +0.50(+1.60%) |
Dec 27, 2004 | 31.00 | 31.18 | 30.70 | 30.95 | 599,219 | -0.19(-0.62%) |
Dec 23, 2004 | 31.32 | 31.38 | 31.05 | 31.14 | 545,483 | -0.26(-0.82%) |
Dec 22, 2004 | 31.15 | 31.52 | 30.98 | 31.40 | 1,060,106 | +0.39(+1.26%) |
Dec 21, 2004 | 30.48 | 31.15 | 30.43 | 31.01 | 1,598,010 | -0.17(-0.54%) |
Dec 20, 2004 | 31.36 | 31.51 | 31.01 | 31.18 | 1,366,010 | -0.18(-0.59%) |
Dec 17, 2004 | 30.62 | 31.39 | 30.51 | 31.36 | 3,529,672 | +0.55(+1.80%) |
Dec 16, 2004 | 31.07 | 31.10 | 30.16 | 30.81 | 1,587,723 | -0.07(-0.24%) |
Dec 15, 2004 | 31.09 | 31.50 | 30.46 | 30.88 | 1,495,951 | -0.21(-0.67%) |
Dec 14, 2004 | 30.59 | 31.10 | 30.40 | 31.09 | 1,608,026 | +0.65(+2.14%) |
Dec 13, 2004 | 30.07 | 30.50 | 30.07 | 30.44 | 1,144,162 | +0.44(+1.45%) |
Dec 10, 2004 | 30.42 | 30.42 | 29.59 | 30.00 | 879,271 | +0.13(+0.42%) |
Dec 09, 2004 | 29.33 | 29.88 | 29.27 | 29.88 | 1,033,305 | +0.48(+1.63%) |
Dec 08, 2004 | 29.28 | 29.55 | 29.20 | 29.40 | 1,569,179 | -0.21(-0.70%) |
Dec 07, 2004 | 30.10 | 30.23 | 29.60 | 29.60 | 1,408,512 | -0.50(-1.64%) |
Dec 06, 2004 | 30.14 | 30.18 | 29.89 | 30.10 | 1,311,191 | -0.22(-0.73%) |
Dec 03, 2004 | 30.66 | 30.82 | 29.98 | 30.32 | 1,307,942 | -0.12(-0.39%) |
Dec 02, 2004 | 30.31 | 30.45 | 29.96 | 30.44 | 1,315,116 | +0.14(+0.46%) |
Dec 01, 2004 | 30.03 | 30.45 | 30.02 | 30.30 | 1,624,675 | +0.44(+1.46%) |
Nov 30, 2004 | 29.66 | 29.92 | 29.66 | 29.86 | 1,189,641 | +0.01(+0.05%) |
Nov 29, 2004 | 29.77 | 29.91 | 29.55 | 29.85 | 1,365,198 | +0.16(+0.55%) |
Nov 26, 2004 | 29.63 | 29.79 | 29.43 | 29.68 | 309,152 | -0.01(-0.05%) |
Nov 24, 2004 | 29.48 | 29.75 | 29.37 | 29.70 | 1,203,583 | +0.44(+1.49%) |
Nov 23, 2004 | 29.14 | 29.30 | 28.86 | 29.26 | 2,472,949 | +0.13(+0.43%) |
Nov 22, 2004 | 28.81 | 29.22 | 28.80 | 29.14 | 1,699,120 | +0.33(+1.15%) |
Nov 19, 2004 | 28.77 | 28.85 | 28.69 | 28.81 | 2,384,021 | +0.04(+0.13%) |
Nov 18, 2004 | 28.52 | 28.77 | 28.47 | 28.77 | 1,697,225 | +0.18(+0.62%) |
Nov 17, 2004 | 28.79 | 28.89 | 28.44 | 28.59 | 1,799,148 | -0.01(-0.05%) |
Nov 16, 2004 | 28.63 | 28.78 | 28.44 | 28.61 | 2,377,388 | -0.42(-1.45%) |
Nov 15, 2004 | 29.11 | 29.42 | 28.98 | 29.03 | 1,854,103 | +0.07(+0.23%) |
Nov 12, 2004 | 29.09 | 29.18 | 28.38 | 28.96 | 2,290,084 | -0.14(-0.48%) |
Nov 11, 2004 | 28.92 | 29.26 | 28.92 | 29.10 | 1,103,961 | +0.18(+0.61%) |
Nov 10, 2004 | 29.29 | 29.33 | 28.92 | 28.92 | 1,159,186 | -0.18(-0.61%) |
Nov 09, 2004 | 29.18 | 29.44 | 29.10 | 29.10 | 1,494,192 | +0.11(+0.38%) |
Nov 08, 2004 | 28.96 | 29.16 | 28.88 | 28.99 | 1,065,385 | +0.11(+0.38%) |
Nov 05, 2004 | 28.83 | 29.30 | 28.74 | 28.88 | 1,536,693 | +0.05(+0.18%) |
Nov 04, 2004 | 28.45 | 29.03 | 28.34 | 28.83 | 1,982,826 | +0.38(+1.35%) |
Nov 03, 2004 | 28.78 | 29.11 | 28.34 | 28.44 | 1,540,754 | +0.41(+1.45%) |
Nov 02, 2004 | 28.26 | 28.58 | 27.89 | 28.04 | 1,819,452 | -0.24(-0.86%) |