Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 34.84 | 35.24 | 34.83 | 35.15 | 293,300 | +0.43(+1.24%) |
Jan 28, 2005 | 34.60 | 34.74 | 34.16 | 34.72 | 275,100 | +0.07(+0.20%) |
Jan 27, 2005 | 34.41 | 34.83 | 34.39 | 34.65 | 379,300 | +0.12(+0.35%) |
Jan 26, 2005 | 34.28 | 34.53 | 34.05 | 34.53 | 314,700 | +0.20(+0.58%) |
Jan 25, 2005 | 33.90 | 34.37 | 33.87 | 34.33 | 589,100 | +0.53(+1.57%) |
Jan 24, 2005 | 34.20 | 34.35 | 33.78 | 33.80 | 262,900 | -0.42(-1.23%) |
Jan 21, 2005 | 34.17 | 34.42 | 34.17 | 34.22 | 362,600 | +0.15(+0.44%) |
Jan 20, 2005 | 34.26 | 34.52 | 33.99 | 34.07 | 401,800 | -0.19(-0.54%) |
Jan 19, 2005 | 34.59 | 34.73 | 33.97 | 34.26 | 451,600 | -0.44(-1.27%) |
Jan 18, 2005 | 34.00 | 34.72 | 33.80 | 34.70 | 719,700 | +1.10(+3.29%) |
Jan 14, 2005 | 32.88 | 33.62 | 32.88 | 33.59 | 497,900 | +0.73(+2.21%) |
Jan 13, 2005 | 32.85 | 33.15 | 32.50 | 32.87 | 278,600 | -0.11(-0.35%) |
Jan 12, 2005 | 32.55 | 33.00 | 32.42 | 32.98 | 643,300 | +0.73(+2.26%) |
Jan 11, 2005 | 32.45 | 32.48 | 32.03 | 32.25 | 272,800 | -0.28(-0.88%) |
Jan 10, 2005 | 32.55 | 32.83 | 32.34 | 32.53 | 551,700 | +0.48(+1.50%) |
Jan 07, 2005 | 31.79 | 32.20 | 31.68 | 32.05 | 432,200 | +0.27(+0.85%) |
Jan 06, 2005 | 31.66 | 32.05 | 31.66 | 31.79 | 265,400 | +0.11(+0.36%) |
Jan 05, 2005 | 31.30 | 31.71 | 31.15 | 31.67 | 477,400 | +0.17(+0.54%) |
Jan 04, 2005 | 32.23 | 32.38 | 31.30 | 31.50 | 399,400 | -0.80(-2.48%) |
Jan 03, 2005 | 33.00 | 33.20 | 32.05 | 32.30 | 573,100 | -0.54(-1.64%) |
Dec 31, 2004 | 32.94 | 33.01 | 32.77 | 32.84 | 369,200 | -0.06(-0.18%) |
Dec 30, 2004 | 32.97 | 33.02 | 32.73 | 32.90 | 288,900 | -0.09(-0.27%) |
Dec 29, 2004 | 33.23 | 33.23 | 32.82 | 32.99 | 252,300 | -0.26(-0.78%) |
Dec 28, 2004 | 33.12 | 33.57 | 33.03 | 33.25 | 540,500 | +0.13(+0.39%) |
Dec 27, 2004 | 33.38 | 33.42 | 32.77 | 33.12 | 227,900 | -0.26(-0.78%) |
Dec 23, 2004 | 33.27 | 33.60 | 33.27 | 33.38 | 97,700 | +0.07(+0.20%) |
Dec 22, 2004 | 33.06 | 33.46 | 33.00 | 33.31 | 256,600 | +0.26(+0.79%) |
Dec 21, 2004 | 33.35 | 33.45 | 33.02 | 33.05 | 287,400 | -0.44(-1.31%) |
Dec 20, 2004 | 33.80 | 34.12 | 33.10 | 33.49 | 467,500 | -0.23(-0.68%) |
Dec 17, 2004 | 33.27 | 34.19 | 33.15 | 33.73 | 767,000 | +0.33(+0.99%) |
Dec 16, 2004 | 33.56 | 33.81 | 33.16 | 33.40 | 307,500 | -0.04(-0.12%) |
Dec 15, 2004 | 32.91 | 33.44 | 32.88 | 33.44 | 210,500 | +0.54(+1.63%) |
Dec 14, 2004 | 32.90 | 33.12 | 32.64 | 32.90 | 210,800 | -0.07(-0.21%) |
Dec 13, 2004 | 32.50 | 33.00 | 32.28 | 32.97 | 206,400 | +0.57(+1.76%) |
Dec 10, 2004 | 32.10 | 32.48 | 32.02 | 32.40 | 138,000 | +0.17(+0.54%) |
Dec 09, 2004 | 32.20 | 32.49 | 32.12 | 32.23 | 290,500 | -0.14(-0.43%) |
Dec 08, 2004 | 31.98 | 32.58 | 31.82 | 32.37 | 461,400 | +0.39(+1.20%) |
Dec 07, 2004 | 32.80 | 32.94 | 31.93 | 31.98 | 232,800 | -0.87(-2.65%) |
Dec 06, 2004 | 32.94 | 32.97 | 32.29 | 32.85 | 267,600 | -0.09(-0.27%) |
Dec 03, 2004 | 32.85 | 32.99 | 32.70 | 32.94 | 242,000 | +0.09(+0.27%) |
Dec 02, 2004 | 33.27 | 33.47 | 32.67 | 32.85 | 321,100 | -0.50(-1.50%) |
Dec 01, 2004 | 32.42 | 33.37 | 32.42 | 33.35 | 373,700 | +0.93(+2.87%) |
Nov 30, 2004 | 32.55 | 32.92 | 32.35 | 32.42 | 398,700 | -0.10(-0.32%) |
Nov 29, 2004 | 32.85 | 33.03 | 32.13 | 32.52 | 285,300 | -0.20(-0.63%) |
Nov 26, 2004 | 32.58 | 32.87 | 32.51 | 32.73 | 70,900 | +0.18(+0.55%) |
Nov 24, 2004 | 32.60 | 32.77 | 32.34 | 32.55 | 383,900 | +0.07(+0.23%) |
Nov 23, 2004 | 32.58 | 32.67 | 32.28 | 32.48 | 244,200 | -0.05(-0.14%) |
Nov 22, 2004 | 32.30 | 32.59 | 32.27 | 32.52 | 289,900 | +0.23(+0.70%) |
Nov 19, 2004 | 32.48 | 32.79 | 32.24 | 32.30 | 421,200 | -0.21(-0.65%) |
Nov 18, 2004 | 32.08 | 32.56 | 32.06 | 32.51 | 394,200 | +0.30(+0.92%) |
Nov 17, 2004 | 31.90 | 32.75 | 31.90 | 32.21 | 370,100 | +0.12(+0.37%) |
Nov 16, 2004 | 31.95 | 32.16 | 31.75 | 32.09 | 203,400 | +0.10(+0.30%) |
Nov 15, 2004 | 32.38 | 32.49 | 31.98 | 32.00 | 469,600 | -0.27(-0.84%) |
Nov 12, 2004 | 32.63 | 32.63 | 31.93 | 32.27 | 461,100 | -0.24(-0.74%) |
Nov 11, 2004 | 32.75 | 32.85 | 32.32 | 32.51 | 318,700 | -0.18(-0.57%) |
Nov 10, 2004 | 32.66 | 32.94 | 32.58 | 32.69 | 166,700 | -0.09(-0.27%) |
Nov 09, 2004 | 32.50 | 32.97 | 32.39 | 32.78 | 254,600 | +0.37(+1.14%) |
Nov 08, 2004 | 32.61 | 32.80 | 32.20 | 32.41 | 191,400 | -0.18(-0.54%) |
Nov 05, 2004 | 32.15 | 32.62 | 32.13 | 32.59 | 489,500 | +0.51(+1.59%) |
Nov 04, 2004 | 31.20 | 32.20 | 31.11 | 32.08 | 528,900 | +0.87(+2.79%) |
Nov 03, 2004 | 30.82 | 31.59 | 30.62 | 31.20 | 439,500 | +0.71(+2.33%) |
Nov 02, 2004 | 30.32 | 31.05 | 30.32 | 30.50 | 511,300 | +0.05(+0.15%) |