Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 36.19 | 36.45 | 36.09 | 36.41 | 2,901,899 | +0.56(+1.55%) |
Jan 28, 2005 | 36.15 | 36.20 | 35.85 | 35.86 | 2,715,162 | -0.43(-1.17%) |
Jan 27, 2005 | 36.67 | 36.86 | 36.23 | 36.28 | 2,909,656 | -0.31(-0.85%) |
Jan 26, 2005 | 36.13 | 36.79 | 36.09 | 36.59 | 3,364,308 | +0.53(+1.48%) |
Jan 25, 2005 | 36.30 | 36.38 | 36.05 | 36.06 | 2,979,198 | -0.17(-0.46%) |
Jan 24, 2005 | 36.26 | 36.58 | 36.18 | 36.22 | 2,862,834 | -0.03(-0.08%) |
Jan 21, 2005 | 36.21 | 36.51 | 36.21 | 36.25 | 4,143,116 | +0.04(+0.12%) |
Jan 20, 2005 | 36.30 | 36.49 | 36.12 | 36.21 | 5,512,888 | -0.37(-1.01%) |
Jan 19, 2005 | 37.31 | 37.31 | 36.38 | 36.58 | 4,998,946 | -0.66(-1.76%) |
Jan 18, 2005 | 37.10 | 37.31 | 36.96 | 37.23 | 3,300,169 | +0.07(+0.17%) |
Jan 14, 2005 | 37.08 | 37.42 | 37.07 | 37.17 | 2,364,684 | -0.02(-0.06%) |
Jan 13, 2005 | 37.03 | 37.46 | 37.03 | 37.19 | 3,066,609 | +0.16(+0.43%) |
Jan 12, 2005 | 36.85 | 37.05 | 36.81 | 37.03 | 2,331,022 | +0.14(+0.39%) |
Jan 11, 2005 | 37.06 | 37.15 | 36.89 | 36.89 | 2,217,290 | -0.17(-0.47%) |
Jan 10, 2005 | 36.76 | 37.14 | 36.71 | 37.06 | 2,742,729 | +0.22(+0.61%) |
Jan 07, 2005 | 36.97 | 37.10 | 36.76 | 36.84 | 2,104,389 | -0.04(-0.12%) |
Jan 06, 2005 | 36.48 | 36.98 | 36.48 | 36.88 | 2,360,529 | +0.32(+0.87%) |
Jan 05, 2005 | 36.80 | 36.94 | 36.56 | 36.56 | 2,745,915 | -0.29(-0.78%) |
Jan 04, 2005 | 37.15 | 37.38 | 36.83 | 36.85 | 3,814,664 | -0.12(-0.33%) |
Jan 03, 2005 | 36.89 | 37.21 | 36.82 | 36.97 | 3,440,498 | -0.36(-0.97%) |
Dec 31, 2004 | 37.38 | 37.53 | 37.28 | 37.34 | 1,303,693 | -0.03(-0.08%) |
Dec 30, 2004 | 37.35 | 37.38 | 37.22 | 37.36 | 1,634,223 | +0.22(+0.58%) |
Dec 29, 2004 | 37.07 | 37.18 | 37.00 | 37.15 | 1,538,084 | +0.10(+0.27%) |
Dec 28, 2004 | 36.74 | 37.07 | 36.74 | 37.05 | 1,597,651 | +0.34(+0.92%) |
Dec 27, 2004 | 36.76 | 36.89 | 36.56 | 36.71 | 1,733,409 | -0.13(-0.35%) |
Dec 23, 2004 | 37.00 | 37.36 | 36.76 | 36.84 | 2,189,723 | -0.16(-0.43%) |
Dec 22, 2004 | 36.42 | 37.06 | 36.42 | 37.00 | 2,557,793 | +0.51(+1.38%) |
Dec 21, 2004 | 36.45 | 36.61 | 36.31 | 36.49 | 3,303,355 | +0.22(+0.62%) |
Dec 20, 2004 | 36.38 | 36.45 | 36.17 | 36.27 | 2,653,932 | +0.14(+0.38%) |
Dec 17, 2004 | 36.13 | 36.49 | 36.06 | 36.13 | 7,225,241 | -0.36(-0.99%) |
Dec 16, 2004 | 36.74 | 36.88 | 36.49 | 36.49 | 4,342,043 | -0.58(-1.56%) |
Dec 15, 2004 | 36.56 | 37.21 | 36.52 | 37.07 | 3,787,651 | +0.59(+1.62%) |
Dec 14, 2004 | 36.22 | 36.54 | 36.19 | 36.48 | 3,362,507 | -0.10(-0.28%) |
Dec 13, 2004 | 36.89 | 36.89 | 36.43 | 36.58 | 2,384,771 | -0.06(-0.18%) |
Dec 10, 2004 | 36.89 | 36.89 | 36.43 | 36.64 | 2,340,996 | -0.08(-0.22%) |
Dec 09, 2004 | 36.81 | 36.90 | 36.53 | 36.72 | 3,208,601 | -0.27(-0.72%) |
Dec 08, 2004 | 36.78 | 37.14 | 36.67 | 36.99 | 3,185,606 | +0.32(+0.87%) |
Dec 07, 2004 | 36.87 | 36.87 | 36.58 | 36.67 | 2,143,870 | -0.12(-0.33%) |
Dec 06, 2004 | 36.67 | 36.89 | 36.50 | 36.79 | 3,378,299 | -0.27(-0.74%) |
Dec 03, 2004 | 37.03 | 37.18 | 36.77 | 37.07 | 2,202,883 | +0.11(+0.29%) |
Dec 02, 2004 | 37.03 | 37.10 | 36.73 | 36.96 | 2,125,445 | -0.17(-0.45%) |
Dec 01, 2004 | 36.62 | 37.13 | 36.56 | 37.13 | 2,989,033 | +0.67(+1.84%) |
Nov 30, 2004 | 36.40 | 36.63 | 36.20 | 36.45 | 3,302,247 | +0.03(+0.08%) |
Nov 29, 2004 | 36.82 | 37.00 | 36.32 | 36.43 | 2,670,556 | -0.39(-1.06%) |
Nov 26, 2004 | 36.67 | 37.02 | 36.58 | 36.82 | 1,285,269 | +0.04(+0.12%) |
Nov 24, 2004 | 36.81 | 36.90 | 36.67 | 36.77 | 1,743,106 | +0.03(+0.08%) |
Nov 23, 2004 | 36.82 | 36.92 | 36.36 | 36.74 | 3,170,090 | -0.15(-0.41%) |
Nov 22, 2004 | 36.35 | 36.99 | 36.26 | 36.89 | 2,923,786 | +0.60(+1.65%) |
Nov 19, 2004 | 36.63 | 36.74 | 36.19 | 36.30 | 2,936,531 | -0.27(-0.73%) |
Nov 18, 2004 | 36.60 | 36.67 | 36.35 | 36.56 | 1,771,227 | +0.12(+0.34%) |
Nov 17, 2004 | 36.45 | 36.79 | 36.41 | 36.44 | 2,850,089 | +0.10(+0.28%) |
Nov 16, 2004 | 36.32 | 36.43 | 36.05 | 36.34 | 3,419,026 | -0.05(-0.14%) |
Nov 15, 2004 | 36.61 | 36.74 | 36.28 | 36.39 | 2,485,343 | -0.24(-0.65%) |
Nov 12, 2004 | 36.35 | 36.69 | 36.23 | 36.63 | 3,378,022 | +0.16(+0.44%) |
Nov 11, 2004 | 35.96 | 36.60 | 35.91 | 36.47 | 5,477,979 | +0.68(+1.90%) |
Nov 10, 2004 | 35.34 | 36.01 | 35.33 | 35.79 | 5,646,014 | +0.96(+2.76%) |
Nov 09, 2004 | 34.90 | 35.05 | 34.74 | 34.83 | 2,729,569 | +0.00(+0.00%) |
Nov 08, 2004 | 35.13 | 35.25 | 34.79 | 34.83 | 3,064,531 | -0.06(-0.19%) |
Nov 05, 2004 | 35.19 | 35.29 | 34.56 | 34.90 | 2,795,370 | -0.16(-0.45%) |
Nov 04, 2004 | 34.47 | 35.05 | 34.38 | 35.05 | 3,239,355 | +0.32(+0.94%) |
Nov 03, 2004 | 34.91 | 35.10 | 34.61 | 34.73 | 3,445,762 | -0.01(-0.02%) |
Nov 02, 2004 | 34.69 | 35.16 | 34.69 | 34.74 | 2,792,323 | +0.09(+0.25%) |