Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 33.67 | 34.27 | 33.61 | 33.98 | 7,834,033 | +0.41(+1.23%) |
Jan 28, 2005 | 34.68 | 34.68 | 33.12 | 33.57 | 9,452,777 | -1.25(-3.58%) |
Jan 27, 2005 | 34.62 | 34.97 | 34.49 | 34.82 | 6,257,427 | +0.04(+0.13%) |
Jan 26, 2005 | 35.24 | 35.82 | 34.70 | 34.77 | 9,353,980 | +0.41(+1.18%) |
Jan 25, 2005 | 34.68 | 34.90 | 34.32 | 34.37 | 4,814,891 | +0.01(+0.02%) |
Jan 24, 2005 | 34.80 | 34.89 | 34.36 | 34.36 | 4,908,740 | -0.30(-0.87%) |
Jan 21, 2005 | 35.21 | 35.29 | 34.63 | 34.66 | 5,539,351 | -0.70(-1.97%) |
Jan 20, 2005 | 35.71 | 35.93 | 35.15 | 35.36 | 5,262,750 | -0.36(-1.00%) |
Jan 19, 2005 | 35.98 | 36.14 | 35.69 | 35.71 | 3,931,780 | -0.34(-0.94%) |
Jan 18, 2005 | 35.87 | 36.14 | 35.47 | 36.05 | 4,916,401 | +0.18(+0.51%) |
Jan 14, 2005 | 35.31 | 35.90 | 35.26 | 35.87 | 5,119,263 | +0.52(+1.47%) |
Jan 13, 2005 | 36.04 | 36.18 | 35.34 | 35.35 | 5,842,287 | -0.85(-2.35%) |
Jan 12, 2005 | 35.76 | 36.23 | 35.64 | 36.20 | 7,221,778 | +0.47(+1.32%) |
Jan 11, 2005 | 35.67 | 35.79 | 35.34 | 35.73 | 5,414,059 | +0.06(+0.16%) |
Jan 10, 2005 | 35.15 | 35.77 | 35.02 | 35.67 | 4,641,397 | +0.43(+1.21%) |
Jan 07, 2005 | 35.42 | 35.52 | 35.19 | 35.25 | 4,706,357 | -0.17(-0.48%) |
Jan 06, 2005 | 35.09 | 35.58 | 35.02 | 35.42 | 4,692,631 | +0.28(+0.80%) |
Jan 05, 2005 | 34.92 | 35.20 | 34.77 | 35.14 | 5,416,932 | +0.36(+1.05%) |
Jan 04, 2005 | 35.46 | 35.61 | 34.74 | 34.77 | 6,827,386 | -0.47(-1.33%) |
Jan 03, 2005 | 35.57 | 35.74 | 35.21 | 35.24 | 5,049,195 | -0.31(-0.88%) |
Dec 31, 2004 | 35.56 | 35.80 | 35.52 | 35.56 | 6,661,873 | -0.47(-1.30%) |
Dec 30, 2004 | 35.99 | 36.18 | 35.88 | 36.03 | 4,041,590 | +0.16(+0.44%) |
Dec 29, 2004 | 35.79 | 35.87 | 35.54 | 35.87 | 4,378,523 | -0.11(-0.31%) |
Dec 28, 2004 | 35.74 | 36.13 | 35.72 | 35.98 | 3,058,406 | +0.16(+0.44%) |
Dec 27, 2004 | 35.94 | 36.35 | 35.83 | 35.83 | 3,840,644 | -0.05(-0.14%) |
Dec 23, 2004 | 35.38 | 36.20 | 35.34 | 35.88 | 5,031,319 | +0.40(+1.13%) |
Dec 22, 2004 | 34.74 | 35.59 | 34.74 | 35.47 | 6,673,684 | +0.51(+1.45%) |
Dec 21, 2004 | 34.65 | 34.97 | 34.52 | 34.97 | 6,498,594 | +0.32(+0.92%) |
Dec 20, 2004 | 35.12 | 35.39 | 34.47 | 34.65 | 8,467,517 | -0.45(-1.29%) |
Dec 17, 2004 | 34.37 | 35.18 | 33.43 | 35.10 | 21,810,896 | -0.86(-2.40%) |
Dec 16, 2004 | 35.59 | 36.23 | 35.47 | 35.96 | 7,436,929 | +0.43(+1.20%) |
Dec 15, 2004 | 35.84 | 35.99 | 35.36 | 35.54 | 5,905,332 | -0.18(-0.49%) |
Dec 14, 2004 | 35.12 | 35.93 | 35.12 | 35.71 | 7,333,024 | +0.60(+1.69%) |
Dec 13, 2004 | 34.74 | 35.17 | 34.74 | 35.12 | 6,772,481 | +0.63(+1.84%) |
Dec 10, 2004 | 34.32 | 34.58 | 34.22 | 34.48 | 6,605,372 | +0.23(+0.66%) |
Dec 09, 2004 | 33.65 | 34.31 | 33.47 | 34.26 | 7,115,798 | +0.21(+0.63%) |
Dec 08, 2004 | 34.05 | 34.18 | 33.63 | 34.05 | 5,996,947 | +0.43(+1.27%) |
Dec 07, 2004 | 34.22 | 34.47 | 33.61 | 33.62 | 4,285,312 | -0.59(-1.72%) |
Dec 06, 2004 | 34.15 | 34.37 | 33.75 | 34.21 | 4,260,732 | +0.06(+0.18%) |
Dec 03, 2004 | 34.40 | 34.68 | 33.96 | 34.15 | 4,294,888 | -0.18(-0.53%) |
Dec 02, 2004 | 34.13 | 34.82 | 33.96 | 34.33 | 5,211,197 | +0.20(+0.59%) |
Dec 01, 2004 | 33.74 | 34.13 | 33.65 | 34.13 | 5,648,842 | +0.71(+2.14%) |
Nov 30, 2004 | 33.83 | 34.10 | 33.40 | 33.41 | 5,731,838 | -0.62(-1.82%) |
Nov 29, 2004 | 34.62 | 34.62 | 33.49 | 34.03 | 9,019,761 | -0.27(-0.79%) |
Nov 26, 2004 | 34.22 | 34.70 | 34.17 | 34.30 | 1,667,263 | -0.03(-0.07%) |
Nov 24, 2004 | 34.43 | 34.62 | 34.08 | 34.33 | 4,598,782 | +0.10(+0.29%) |
Nov 23, 2004 | 35.04 | 35.17 | 33.73 | 34.23 | 7,619,201 | -0.94(-2.67%) |
Nov 22, 2004 | 34.61 | 35.21 | 34.27 | 35.17 | 6,665,384 | +0.57(+1.65%) |
Nov 19, 2004 | 35.49 | 35.49 | 34.52 | 34.60 | 5,319,571 | -0.74(-2.09%) |
Nov 18, 2004 | 35.27 | 35.40 | 35.10 | 35.34 | 4,308,774 | +0.34(+0.97%) |
Nov 17, 2004 | 35.99 | 36.03 | 34.95 | 35.00 | 5,441,511 | -0.60(-1.67%) |
Nov 16, 2004 | 35.83 | 35.99 | 35.52 | 35.59 | 7,345,633 | -0.23(-0.65%) |
Nov 15, 2004 | 35.18 | 35.83 | 35.09 | 35.83 | 5,289,245 | +0.61(+1.73%) |
Nov 12, 2004 | 35.15 | 35.27 | 34.50 | 35.22 | 4,275,895 | +0.14(+0.39%) |
Nov 11, 2004 | 34.84 | 35.54 | 34.59 | 35.08 | 4,445,079 | +0.23(+0.67%) |
Nov 10, 2004 | 35.37 | 35.38 | 34.74 | 34.85 | 5,579,732 | -0.57(-1.61%) |
Nov 09, 2004 | 35.68 | 35.93 | 35.31 | 35.42 | 4,368,148 | -0.26(-0.74%) |
Nov 08, 2004 | 35.84 | 36.12 | 35.40 | 35.68 | 6,471,142 | -0.41(-1.13%) |
Nov 05, 2004 | 36.00 | 36.46 | 35.81 | 36.09 | 6,640,486 | +0.18(+0.49%) |
Nov 04, 2004 | 35.64 | 35.99 | 35.09 | 35.91 | 8,317,007 | +0.43(+1.22%) |
Nov 03, 2004 | 36.15 | 36.83 | 35.09 | 35.48 | 14,730,850 | +0.95(+2.74%) |
Nov 02, 2004 | 34.30 | 35.23 | 34.29 | 34.53 | 8,498,162 | -0.02(-0.05%) |