Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 35.58 | 35.60 | 34.60 | 34.76 | 30,357,542 | -0.60(-1.70%) |
Jan 28, 2005 | 34.05 | 35.50 | 34.04 | 35.36 | 82,435,232 | -0.76(-2.11%) |
Jan 27, 2005 | 35.94 | 36.27 | 35.73 | 36.12 | 8,083,276 | -0.08(-0.22%) |
Jan 26, 2005 | 36.37 | 36.68 | 36.20 | 36.20 | 9,468,727 | -0.19(-0.52%) |
Jan 25, 2005 | 36.04 | 36.51 | 36.04 | 36.39 | 8,760,226 | +0.34(+0.94%) |
Jan 24, 2005 | 35.85 | 36.27 | 35.47 | 36.05 | 11,478,442 | -0.29(-0.79%) |
Jan 21, 2005 | 36.84 | 36.91 | 36.14 | 36.34 | 9,218,163 | -0.69(-1.85%) |
Jan 20, 2005 | 36.76 | 37.24 | 36.75 | 37.02 | 9,354,778 | +0.01(+0.04%) |
Jan 19, 2005 | 36.46 | 37.12 | 36.41 | 37.01 | 11,997,641 | +0.45(+1.23%) |
Jan 18, 2005 | 36.22 | 36.59 | 34.80 | 36.56 | 8,453,148 | +0.07(+0.20%) |
Jan 14, 2005 | 36.24 | 36.55 | 36.19 | 36.49 | 6,613,283 | +0.23(+0.63%) |
Jan 13, 2005 | 36.56 | 36.73 | 36.13 | 36.26 | 7,997,968 | -0.64(-1.73%) |
Jan 12, 2005 | 36.73 | 36.94 | 36.42 | 36.90 | 8,858,706 | +0.14(+0.37%) |
Jan 11, 2005 | 36.51 | 36.98 | 36.46 | 36.76 | 8,511,194 | -0.04(-0.11%) |
Jan 10, 2005 | 36.58 | 36.94 | 36.49 | 36.80 | 8,886,886 | +0.29(+0.79%) |
Jan 07, 2005 | 36.01 | 36.66 | 35.92 | 36.51 | 9,573,026 | +0.38(+1.05%) |
Jan 06, 2005 | 35.79 | 36.26 | 35.69 | 36.13 | 8,057,852 | +0.18(+0.49%) |
Jan 05, 2005 | 36.09 | 36.49 | 35.91 | 35.96 | 11,145,480 | +0.37(+1.05%) |
Jan 04, 2005 | 35.99 | 36.22 | 35.58 | 35.58 | 8,496,185 | -0.45(-1.25%) |
Jan 03, 2005 | 36.34 | 36.40 | 35.98 | 36.04 | 7,440,326 | +0.07(+0.20%) |
Dec 31, 2004 | 36.24 | 36.24 | 35.94 | 35.96 | 4,944,646 | -0.24(-0.67%) |
Dec 30, 2004 | 35.98 | 36.35 | 35.94 | 36.20 | 4,241,660 | +0.14(+0.38%) |
Dec 29, 2004 | 36.11 | 36.14 | 35.92 | 36.07 | 5,378,691 | -0.13(-0.36%) |
Dec 28, 2004 | 36.24 | 36.36 | 36.09 | 36.20 | 5,922,395 | +0.03(+0.07%) |
Dec 27, 2004 | 36.43 | 36.54 | 36.15 | 36.17 | 5,072,225 | -0.12(-0.34%) |
Dec 23, 2004 | 36.50 | 36.62 | 36.24 | 36.30 | 4,392,672 | -0.22(-0.59%) |
Dec 22, 2004 | 36.34 | 36.62 | 36.14 | 36.51 | 7,034,309 | -0.10(-0.27%) |
Dec 21, 2004 | 36.28 | 36.66 | 36.22 | 36.61 | 7,066,625 | +0.31(+0.86%) |
Dec 20, 2004 | 36.37 | 36.72 | 36.14 | 36.30 | 6,696,906 | +0.10(+0.27%) |
Dec 17, 2004 | 36.53 | 36.92 | 36.14 | 36.20 | 14,193,288 | -0.43(-1.18%) |
Dec 16, 2004 | 36.50 | 36.83 | 36.33 | 36.63 | 7,397,289 | -0.01(-0.04%) |
Dec 15, 2004 | 36.68 | 36.76 | 36.31 | 36.64 | 8,389,129 | -0.24(-0.66%) |
Dec 14, 2004 | 36.74 | 36.92 | 36.40 | 36.88 | 6,786,043 | +0.00(+0.00%) |
Dec 13, 2004 | 36.85 | 37.01 | 36.63 | 36.88 | 6,847,918 | +0.03(+0.09%) |
Dec 10, 2004 | 37.48 | 37.48 | 36.25 | 36.85 | 7,780,486 | +0.04(+0.11%) |
Dec 09, 2004 | 35.96 | 36.88 | 35.92 | 36.81 | 14,406,634 | +0.88(+2.45%) |
Dec 08, 2004 | 35.34 | 35.93 | 35.27 | 35.93 | 10,534,387 | +0.65(+1.83%) |
Dec 07, 2004 | 35.40 | 35.69 | 35.28 | 35.28 | 8,249,297 | -0.17(-0.48%) |
Dec 06, 2004 | 35.98 | 36.08 | 35.28 | 35.45 | 7,679,709 | -0.71(-1.97%) |
Dec 03, 2004 | 35.91 | 36.19 | 35.88 | 36.17 | 9,973,529 | -0.28(-0.77%) |
Dec 02, 2004 | 35.49 | 36.45 | 35.36 | 36.45 | 11,340,754 | +0.76(+2.12%) |
Dec 01, 2004 | 34.97 | 35.77 | 34.96 | 35.69 | 9,985,169 | +0.77(+2.21%) |
Nov 30, 2004 | 35.27 | 35.39 | 34.92 | 34.92 | 7,928,128 | -0.40(-1.15%) |
Nov 29, 2004 | 35.24 | 35.55 | 34.94 | 35.32 | 7,970,553 | +0.30(+0.86%) |
Nov 26, 2004 | 35.23 | 35.29 | 35.02 | 35.02 | 2,465,508 | -0.20(-0.56%) |
Nov 24, 2004 | 35.36 | 35.45 | 35.11 | 35.22 | 4,988,449 | -0.08(-0.22%) |
Nov 23, 2004 | 35.56 | 35.59 | 35.09 | 35.30 | 6,498,263 | -0.26(-0.73%) |
Nov 22, 2004 | 35.31 | 35.64 | 35.27 | 35.56 | 6,133,291 | +0.09(+0.26%) |
Nov 19, 2004 | 35.77 | 35.88 | 35.28 | 35.47 | 7,508,021 | -0.29(-0.82%) |
Nov 18, 2004 | 35.51 | 35.88 | 35.41 | 35.76 | 5,858,529 | +0.18(+0.51%) |
Nov 17, 2004 | 35.57 | 35.74 | 35.37 | 35.58 | 6,691,546 | +0.09(+0.26%) |
Nov 16, 2004 | 35.58 | 35.68 | 35.40 | 35.49 | 6,647,590 | -0.08(-0.24%) |
Nov 15, 2004 | 35.65 | 35.79 | 35.30 | 35.57 | 7,823,523 | -0.08(-0.22%) |
Nov 12, 2004 | 35.26 | 35.75 | 35.20 | 35.65 | 8,719,027 | +0.39(+1.11%) |
Nov 11, 2004 | 34.85 | 35.37 | 34.76 | 35.26 | 7,697,016 | +0.65(+1.89%) |
Nov 10, 2004 | 34.51 | 34.98 | 34.47 | 34.61 | 7,791,666 | +0.15(+0.44%) |
Nov 09, 2004 | 34.86 | 35.02 | 34.41 | 34.45 | 8,688,549 | -0.34(-0.98%) |
Nov 08, 2004 | 34.94 | 34.94 | 34.53 | 34.79 | 8,294,478 | -0.15(-0.43%) |
Nov 05, 2004 | 34.86 | 35.19 | 34.73 | 34.94 | 9,064,547 | +0.22(+0.62%) |
Nov 04, 2004 | 33.95 | 34.78 | 33.84 | 34.73 | 11,136,444 | +0.87(+2.56%) |
Nov 03, 2004 | 33.92 | 33.92 | 33.44 | 33.86 | 9,913,492 | +0.58(+1.75%) |
Nov 02, 2004 | 33.30 | 33.40 | 33.16 | 33.28 | 13,109,248 | -0.02(-0.06%) |