Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 35.61 | 35.92 | 35.58 | 35.81 | 11,058,699 | +0.30(+0.85%) |
Jan 28, 2005 | 35.55 | 35.63 | 35.23 | 35.51 | 9,452,923 | -0.12(-0.35%) |
Jan 27, 2005 | 34.96 | 35.73 | 34.96 | 35.63 | 12,787,614 | +0.27(+0.75%) |
Jan 26, 2005 | 35.47 | 35.70 | 35.26 | 35.37 | 11,550,759 | +0.02(+0.06%) |
Jan 25, 2005 | 35.55 | 36.03 | 35.28 | 35.35 | 12,198,730 | -0.20(-0.57%) |
Jan 24, 2005 | 36.17 | 36.19 | 35.45 | 35.55 | 16,355,176 | -0.24(-0.68%) |
Jan 21, 2005 | 34.90 | 35.92 | 34.90 | 35.79 | 23,414,828 | +0.89(+2.56%) |
Jan 20, 2005 | 36.19 | 36.23 | 34.43 | 34.89 | 32,846,898 | -0.66(-1.87%) |
Jan 19, 2005 | 35.77 | 35.83 | 35.28 | 35.56 | 10,637,146 | -0.21(-0.59%) |
Jan 18, 2005 | 35.81 | 35.95 | 35.49 | 35.77 | 14,602,428 | -0.31(-0.85%) |
Jan 14, 2005 | 35.61 | 36.13 | 35.57 | 36.07 | 10,515,496 | +0.47(+1.31%) |
Jan 13, 2005 | 35.66 | 36.14 | 35.51 | 35.61 | 16,120,814 | +0.12(+0.35%) |
Jan 12, 2005 | 35.45 | 35.65 | 35.28 | 35.48 | 10,271,700 | +0.23(+0.66%) |
Jan 11, 2005 | 35.26 | 35.42 | 35.09 | 35.25 | 10,522,944 | -0.04(-0.10%) |
Jan 10, 2005 | 35.12 | 35.65 | 35.10 | 35.28 | 13,344,719 | +0.15(+0.42%) |
Jan 07, 2005 | 35.41 | 35.74 | 34.88 | 35.14 | 16,517,541 | -0.28(-0.80%) |
Jan 06, 2005 | 34.72 | 35.49 | 34.72 | 35.42 | 12,010,049 | +0.77(+2.21%) |
Jan 05, 2005 | 34.54 | 35.08 | 34.47 | 34.65 | 11,364,561 | +0.12(+0.35%) |
Jan 04, 2005 | 34.88 | 35.11 | 34.34 | 34.53 | 13,858,131 | -0.36(-1.03%) |
Jan 03, 2005 | 35.12 | 35.34 | 34.83 | 34.89 | 15,522,993 | -0.57(-1.60%) |
Dec 31, 2004 | 35.39 | 35.75 | 35.33 | 35.46 | 7,588,952 | +0.07(+0.20%) |
Dec 30, 2004 | 35.20 | 35.53 | 35.14 | 35.39 | 7,597,890 | +0.20(+0.57%) |
Dec 29, 2004 | 34.86 | 35.31 | 34.79 | 35.18 | 8,222,524 | +0.15(+0.43%) |
Dec 28, 2004 | 34.63 | 35.10 | 34.46 | 35.04 | 7,905,738 | +0.53(+1.53%) |
Dec 27, 2004 | 34.48 | 34.76 | 34.35 | 34.51 | 7,402,257 | +0.27(+0.79%) |
Dec 23, 2004 | 34.41 | 34.56 | 34.24 | 34.24 | 6,480,699 | -0.19(-0.56%) |
Dec 22, 2004 | 34.60 | 34.60 | 34.26 | 34.43 | 11,705,180 | +0.10(+0.31%) |
Dec 21, 2004 | 34.40 | 34.60 | 34.15 | 34.33 | 11,956,424 | +0.19(+0.55%) |
Dec 20, 2004 | 34.56 | 34.83 | 34.05 | 34.14 | 13,074,111 | -0.25(-0.71%) |
Dec 17, 2004 | 34.37 | 34.88 | 34.26 | 34.38 | 19,212,702 | -0.28(-0.80%) |
Dec 16, 2004 | 34.88 | 34.92 | 34.40 | 34.66 | 17,163,526 | -0.07(-0.21%) |
Dec 15, 2004 | 35.00 | 35.02 | 34.44 | 34.73 | 12,393,866 | -0.27(-0.77%) |
Dec 14, 2004 | 34.54 | 35.26 | 34.40 | 35.00 | 18,487,272 | +0.47(+1.36%) |
Dec 13, 2004 | 34.23 | 35.07 | 34.10 | 34.53 | 30,365,742 | +0.39(+1.13%) |
Dec 10, 2004 | 34.06 | 34.22 | 33.68 | 34.15 | 12,875,003 | +0.01(+0.02%) |
Dec 09, 2004 | 33.17 | 34.17 | 32.96 | 34.14 | 17,807,028 | +0.89(+2.68%) |
Dec 08, 2004 | 32.22 | 33.27 | 32.20 | 33.25 | 16,283,179 | +1.14(+3.56%) |
Dec 07, 2004 | 32.57 | 32.67 | 31.93 | 32.10 | 23,002,710 | -0.62(-1.88%) |
Dec 06, 2004 | 32.65 | 32.82 | 32.17 | 32.72 | 17,476,836 | -0.44(-1.31%) |
Dec 03, 2004 | 32.98 | 33.39 | 32.96 | 33.15 | 12,966,364 | +0.19(+0.56%) |
Dec 02, 2004 | 33.05 | 33.14 | 32.84 | 32.97 | 13,704,207 | -0.12(-0.35%) |
Dec 01, 2004 | 33.03 | 33.42 | 32.84 | 33.09 | 25,596,082 | -0.29(-0.86%) |
Nov 30, 2004 | 33.42 | 33.54 | 33.11 | 33.37 | 25,536,002 | -0.05(-0.16%) |
Nov 29, 2004 | 33.87 | 33.98 | 33.36 | 33.42 | 13,385,931 | -0.36(-1.07%) |
Nov 26, 2004 | 33.19 | 33.92 | 33.19 | 33.79 | 4,716,034 | +0.65(+1.97%) |
Nov 24, 2004 | 33.23 | 33.35 | 33.01 | 33.13 | 7,274,153 | -0.10(-0.30%) |
Nov 23, 2004 | 32.93 | 33.31 | 32.70 | 33.23 | 11,595,943 | +0.21(+0.65%) |
Nov 22, 2004 | 32.67 | 33.12 | 32.51 | 33.02 | 10,476,767 | +0.10(+0.32%) |
Nov 19, 2004 | 33.41 | 33.49 | 32.54 | 32.92 | 10,967,337 | -0.33(-0.98%) |
Nov 18, 2004 | 32.97 | 33.35 | 32.85 | 33.24 | 11,124,241 | +0.50(+1.53%) |
Nov 17, 2004 | 33.42 | 33.42 | 32.47 | 32.74 | 9,653,521 | +0.21(+0.64%) |
Nov 16, 2004 | 32.84 | 32.92 | 32.31 | 32.53 | 11,321,859 | -0.36(-1.09%) |
Nov 15, 2004 | 32.77 | 32.96 | 32.55 | 32.89 | 17,336,814 | +0.06(+0.20%) |
Nov 12, 2004 | 32.91 | 32.91 | 32.06 | 32.83 | 24,231,122 | -0.08(-0.24%) |
Nov 11, 2004 | 32.61 | 33.11 | 32.40 | 32.91 | 16,005,620 | +0.30(+0.91%) |
Nov 10, 2004 | 32.00 | 32.82 | 31.91 | 32.61 | 17,885,480 | +0.66(+2.08%) |
Nov 09, 2004 | 32.32 | 32.51 | 31.91 | 31.95 | 24,074,716 | -0.06(-0.19%) |
Nov 08, 2004 | 31.86 | 32.17 | 31.81 | 32.01 | 11,758,805 | -0.01(-0.02%) |
Nov 05, 2004 | 31.44 | 32.09 | 31.43 | 32.01 | 19,238,522 | +0.70(+2.22%) |
Nov 04, 2004 | 30.41 | 31.38 | 30.31 | 31.32 | 27,994,814 | +0.89(+2.94%) |
Nov 03, 2004 | 30.11 | 30.92 | 30.11 | 30.42 | 29,631,374 | +1.45(+5.00%) |
Nov 02, 2004 | 29.20 | 29.62 | 28.96 | 28.97 | 21,559,796 | -0.12(-0.40%) |