Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 36.13 | 36.35 | 36.06 | 36.18 | 6,268,579 | +0.37(+1.04%) |
Jan 28, 2005 | 35.87 | 35.91 | 35.44 | 35.80 | 6,438,610 | +0.01(+0.04%) |
Jan 27, 2005 | 35.78 | 36.10 | 35.64 | 35.79 | 5,483,311 | -0.22(-0.60%) |
Jan 26, 2005 | 35.68 | 36.31 | 35.68 | 36.01 | 4,738,449 | -0.23(-0.64%) |
Jan 25, 2005 | 35.68 | 36.43 | 35.68 | 36.24 | 9,672,441 | +0.57(+1.60%) |
Jan 24, 2005 | 35.30 | 35.93 | 34.98 | 35.67 | 11,199,916 | +0.45(+1.29%) |
Jan 21, 2005 | 35.51 | 35.67 | 35.13 | 35.21 | 6,645,950 | -0.32(-0.90%) |
Jan 20, 2005 | 35.67 | 35.87 | 35.47 | 35.53 | 7,266,496 | -0.45(-1.24%) |
Jan 19, 2005 | 35.94 | 36.26 | 35.91 | 35.98 | 5,851,096 | -0.06(-0.17%) |
Jan 18, 2005 | 35.63 | 36.08 | 35.62 | 36.04 | 7,987,173 | +0.29(+0.82%) |
Jan 14, 2005 | 35.94 | 36.03 | 35.73 | 35.75 | 5,533,155 | -0.11(-0.30%) |
Jan 13, 2005 | 36.11 | 36.53 | 35.84 | 35.86 | 6,830,138 | -0.25(-0.69%) |
Jan 12, 2005 | 36.22 | 36.29 | 35.84 | 36.11 | 9,749,124 | -0.08(-0.22%) |
Jan 11, 2005 | 36.39 | 36.41 | 36.12 | 36.19 | 7,722,026 | -0.34(-0.93%) |
Jan 10, 2005 | 36.39 | 36.73 | 36.36 | 36.53 | 6,383,752 | +0.07(+0.20%) |
Jan 07, 2005 | 36.81 | 36.85 | 36.31 | 36.46 | 5,713,361 | -0.27(-0.74%) |
Jan 06, 2005 | 36.85 | 36.97 | 36.48 | 36.73 | 6,386,406 | -0.19(-0.51%) |
Jan 05, 2005 | 37.33 | 37.34 | 36.86 | 36.92 | 6,042,805 | -0.43(-1.14%) |
Jan 04, 2005 | 37.91 | 37.97 | 37.20 | 37.34 | 5,992,223 | -0.57(-1.50%) |
Jan 03, 2005 | 38.38 | 38.60 | 37.84 | 37.91 | 6,778,671 | -0.31(-0.82%) |
Dec 31, 2004 | 38.18 | 38.54 | 38.09 | 38.23 | 2,802,338 | +0.15(+0.39%) |
Dec 30, 2004 | 38.16 | 38.44 | 38.08 | 38.08 | 2,431,603 | -0.09(-0.23%) |
Dec 29, 2004 | 38.14 | 38.25 | 38.05 | 38.16 | 2,282,660 | -0.05(-0.12%) |
Dec 28, 2004 | 38.18 | 38.34 | 38.04 | 38.21 | 3,152,575 | +0.07(+0.18%) |
Dec 27, 2004 | 38.27 | 38.38 | 38.12 | 38.14 | 3,477,300 | -0.12(-0.32%) |
Dec 23, 2004 | 38.51 | 38.65 | 38.17 | 38.27 | 3,754,246 | -0.33(-0.86%) |
Dec 22, 2004 | 38.27 | 38.69 | 38.17 | 38.60 | 5,146,641 | +0.33(+0.85%) |
Dec 21, 2004 | 37.87 | 38.42 | 37.86 | 38.27 | 5,290,127 | +0.40(+1.06%) |
Dec 20, 2004 | 38.04 | 38.20 | 37.83 | 37.87 | 3,921,769 | -0.04(-0.11%) |
Dec 17, 2004 | 37.93 | 38.14 | 37.81 | 37.91 | 9,443,865 | -0.02(-0.05%) |
Dec 16, 2004 | 38.07 | 38.08 | 37.80 | 37.93 | 5,089,865 | -0.14(-0.36%) |
Dec 15, 2004 | 37.94 | 38.13 | 37.75 | 38.07 | 5,720,734 | +0.13(+0.34%) |
Dec 14, 2004 | 38.25 | 38.25 | 37.57 | 37.94 | 7,633,102 | +0.62(+1.65%) |
Dec 13, 2004 | 37.55 | 37.60 | 36.92 | 37.32 | 6,146,623 | -0.09(-0.25%) |
Dec 10, 2004 | 37.70 | 37.70 | 37.17 | 37.42 | 5,322,570 | -0.08(-0.22%) |
Dec 09, 2004 | 37.49 | 37.56 | 37.19 | 37.50 | 6,055,782 | -0.26(-0.68%) |
Dec 08, 2004 | 37.77 | 38.06 | 37.62 | 37.76 | 3,605,303 | +0.16(+0.41%) |
Dec 07, 2004 | 38.12 | 38.18 | 37.51 | 37.60 | 4,149,165 | -0.55(-1.44%) |
Dec 06, 2004 | 38.01 | 38.27 | 37.91 | 38.15 | 3,844,349 | +0.01(+0.02%) |
Dec 03, 2004 | 37.97 | 38.20 | 37.78 | 38.14 | 5,059,634 | +0.07(+0.18%) |
Dec 02, 2004 | 38.28 | 38.38 | 38.02 | 38.08 | 4,513,117 | -0.20(-0.53%) |
Dec 01, 2004 | 37.80 | 38.29 | 37.80 | 38.28 | 4,743,610 | +0.50(+1.33%) |
Nov 30, 2004 | 37.77 | 37.98 | 37.71 | 37.78 | 5,314,312 | -0.07(-0.20%) |
Nov 29, 2004 | 38.22 | 38.31 | 37.79 | 37.85 | 6,012,721 | -0.20(-0.52%) |
Nov 26, 2004 | 37.99 | 38.20 | 37.99 | 38.05 | 1,962,507 | -0.09(-0.25%) |
Nov 24, 2004 | 38.18 | 38.31 | 37.96 | 38.14 | 3,968,664 | +0.03(+0.09%) |
Nov 23, 2004 | 37.94 | 38.20 | 37.87 | 38.11 | 4,964,665 | +0.05(+0.14%) |
Nov 22, 2004 | 37.64 | 38.16 | 37.53 | 38.06 | 4,654,687 | +0.28(+0.75%) |
Nov 19, 2004 | 37.99 | 38.10 | 37.61 | 37.77 | 4,685,213 | -0.22(-0.59%) |
Nov 18, 2004 | 38.00 | 38.24 | 37.85 | 37.99 | 3,765,601 | -0.01(-0.02%) |
Nov 17, 2004 | 37.91 | 38.28 | 37.91 | 38.00 | 5,845,787 | +0.19(+0.50%) |
Nov 16, 2004 | 37.97 | 38.04 | 37.75 | 37.81 | 5,212,116 | -0.16(-0.43%) |
Nov 15, 2004 | 37.70 | 38.04 | 37.66 | 37.97 | 5,588,898 | +0.25(+0.67%) |
Nov 12, 2004 | 37.57 | 37.72 | 37.51 | 37.72 | 4,352,082 | +0.16(+0.43%) |
Nov 11, 2004 | 37.28 | 37.62 | 37.23 | 37.56 | 4,330,699 | +0.42(+1.13%) |
Nov 10, 2004 | 37.09 | 37.21 | 36.88 | 37.14 | 6,424,748 | +0.09(+0.26%) |
Nov 09, 2004 | 37.19 | 37.26 | 37.05 | 37.05 | 5,255,915 | -0.09(-0.24%) |
Nov 08, 2004 | 37.21 | 37.28 | 37.05 | 37.13 | 4,908,627 | -0.24(-0.65%) |
Nov 05, 2004 | 37.30 | 37.50 | 37.13 | 37.38 | 6,887,945 | +0.12(+0.31%) |
Nov 04, 2004 | 36.64 | 37.28 | 36.64 | 37.26 | 5,822,340 | +0.41(+1.12%) |
Nov 03, 2004 | 37.16 | 37.23 | 36.62 | 36.85 | 6,191,600 | +0.23(+0.63%) |
Nov 02, 2004 | 35.80 | 37.00 | 35.79 | 36.62 | 10,563,001 | +0.74(+2.06%) |