Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 35.21 | 35.36 | 34.93 | 35.05 | 1,976,974 | -0.05(-0.14%) |
Jan 28, 2005 | 35.14 | 35.20 | 34.95 | 35.11 | 3,710,173 | -0.08(-0.24%) |
Jan 27, 2005 | 34.71 | 35.26 | 34.66 | 35.19 | 3,783,306 | +0.44(+1.26%) |
Jan 26, 2005 | 34.44 | 34.82 | 34.31 | 34.75 | 1,616,090 | +0.40(+1.17%) |
Jan 25, 2005 | 33.79 | 34.64 | 33.76 | 34.35 | 4,713,479 | -0.56(-1.61%) |
Jan 24, 2005 | 35.36 | 35.36 | 34.83 | 34.91 | 3,402,824 | -0.52(-1.48%) |
Jan 21, 2005 | 35.82 | 35.88 | 35.42 | 35.43 | 1,852,218 | -0.28(-0.78%) |
Jan 20, 2005 | 35.68 | 35.89 | 35.57 | 35.71 | 2,388,048 | +0.00(+0.01%) |
Jan 19, 2005 | 35.40 | 35.87 | 35.37 | 35.71 | 4,274,204 | +0.48(+1.35%) |
Jan 18, 2005 | 35.19 | 35.36 | 34.93 | 35.23 | 2,197,329 | +0.04(+0.12%) |
Jan 14, 2005 | 34.88 | 35.29 | 34.82 | 35.19 | 2,290,059 | +0.40(+1.14%) |
Jan 13, 2005 | 34.94 | 35.15 | 34.77 | 34.79 | 2,693,484 | -0.15(-0.42%) |
Jan 12, 2005 | 34.87 | 35.05 | 34.17 | 34.94 | 3,364,585 | +0.18(+0.52%) |
Jan 11, 2005 | 34.94 | 35.16 | 34.76 | 34.76 | 2,597,408 | -0.31(-0.87%) |
Jan 10, 2005 | 34.75 | 35.39 | 34.71 | 35.06 | 2,413,859 | +0.33(+0.96%) |
Jan 07, 2005 | 34.94 | 34.98 | 34.68 | 34.73 | 1,600,317 | -0.01(-0.02%) |
Jan 06, 2005 | 34.69 | 34.80 | 34.62 | 34.74 | 2,441,105 | -0.10(-0.28%) |
Jan 05, 2005 | 34.90 | 34.99 | 34.67 | 34.83 | 2,349,330 | -0.15(-0.43%) |
Jan 04, 2005 | 35.52 | 35.59 | 34.68 | 34.98 | 2,563,471 | -0.54(-1.51%) |
Jan 03, 2005 | 36.32 | 36.32 | 35.46 | 35.52 | 3,177,690 | -0.82(-2.26%) |
Dec 31, 2004 | 36.49 | 36.70 | 36.26 | 36.34 | 1,573,549 | -0.15(-0.40%) |
Dec 30, 2004 | 36.20 | 36.70 | 36.19 | 36.49 | 2,071,139 | +0.39(+1.09%) |
Dec 29, 2004 | 35.77 | 36.29 | 35.71 | 36.09 | 1,761,878 | +0.38(+1.07%) |
Dec 28, 2004 | 35.46 | 35.71 | 35.44 | 35.71 | 1,298,226 | +0.25(+0.71%) |
Dec 27, 2004 | 35.63 | 35.72 | 35.46 | 35.46 | 3,695,834 | -0.13(-0.35%) |
Dec 23, 2004 | 35.74 | 35.75 | 35.59 | 35.59 | 1,353,195 | -0.12(-0.34%) |
Dec 22, 2004 | 35.84 | 36.23 | 35.64 | 35.71 | 2,906,669 | +0.06(+0.16%) |
Dec 21, 2004 | 35.36 | 35.77 | 35.35 | 35.65 | 1,911,967 | +0.22(+0.63%) |
Dec 20, 2004 | 35.21 | 35.52 | 35.21 | 35.43 | 2,016,648 | +0.22(+0.62%) |
Dec 17, 2004 | 34.83 | 35.28 | 34.72 | 35.21 | 3,703,003 | +0.08(+0.21%) |
Dec 16, 2004 | 35.14 | 35.25 | 34.78 | 35.13 | 3,295,754 | -0.00(-0.01%) |
Dec 15, 2004 | 34.81 | 35.18 | 34.68 | 35.14 | 1,633,298 | +0.45(+1.30%) |
Dec 14, 2004 | 34.79 | 34.81 | 34.60 | 34.69 | 1,871,816 | -0.23(-0.66%) |
Dec 13, 2004 | 34.92 | 35.06 | 34.81 | 34.92 | 2,058,711 | +0.04(+0.12%) |
Dec 10, 2004 | 34.54 | 35.01 | 34.42 | 34.88 | 1,633,776 | +0.26(+0.76%) |
Dec 09, 2004 | 34.06 | 34.66 | 33.94 | 34.61 | 1,356,063 | +0.54(+1.57%) |
Dec 08, 2004 | 34.21 | 34.33 | 34.02 | 34.08 | 1,473,649 | -0.05(-0.15%) |
Dec 07, 2004 | 34.64 | 34.64 | 34.05 | 34.13 | 1,773,350 | -0.49(-1.43%) |
Dec 06, 2004 | 34.81 | 34.94 | 34.55 | 34.62 | 1,887,590 | -0.13(-0.37%) |
Dec 03, 2004 | 34.80 | 35.05 | 34.67 | 34.75 | 1,731,286 | -0.13(-0.38%) |
Dec 02, 2004 | 34.66 | 35.08 | 34.63 | 34.88 | 3,292,886 | +0.22(+0.64%) |
Dec 01, 2004 | 33.81 | 34.72 | 33.72 | 34.66 | 3,719,733 | +0.87(+2.59%) |
Nov 30, 2004 | 33.69 | 34.00 | 33.62 | 33.79 | 3,191,074 | +0.10(+0.31%) |
Nov 29, 2004 | 34.10 | 34.11 | 33.58 | 33.68 | 3,204,458 | -0.36(-1.04%) |
Nov 26, 2004 | 34.07 | 34.22 | 34.02 | 34.04 | 709,818 | -0.03(-0.07%) |
Nov 24, 2004 | 33.88 | 34.19 | 33.88 | 34.06 | 1,947,339 | +0.27(+0.79%) |
Nov 23, 2004 | 33.70 | 33.90 | 33.49 | 33.80 | 3,267,075 | +0.09(+0.27%) |
Nov 22, 2004 | 33.37 | 33.86 | 33.26 | 33.70 | 3,806,250 | +0.15(+0.44%) |
Nov 19, 2004 | 33.99 | 34.05 | 33.56 | 33.56 | 3,613,141 | -0.41(-1.22%) |
Nov 18, 2004 | 34.27 | 34.34 | 33.86 | 33.97 | 2,561,081 | -0.10(-0.31%) |
Nov 17, 2004 | 33.94 | 34.47 | 33.93 | 34.08 | 3,032,859 | +0.10(+0.30%) |
Nov 16, 2004 | 33.75 | 34.10 | 33.63 | 33.98 | 2,117,982 | +0.16(+0.48%) |
Nov 15, 2004 | 33.52 | 33.86 | 33.42 | 33.81 | 2,062,535 | +0.21(+0.64%) |
Nov 12, 2004 | 33.34 | 33.61 | 33.16 | 33.60 | 2,653,811 | +0.23(+0.69%) |
Nov 11, 2004 | 33.49 | 33.66 | 33.30 | 33.37 | 2,736,982 | +0.06(+0.19%) |
Nov 10, 2004 | 33.42 | 33.54 | 33.26 | 33.31 | 2,576,376 | -0.09(-0.28%) |
Nov 09, 2004 | 33.43 | 33.55 | 33.36 | 33.40 | 2,642,817 | +0.02(+0.06%) |
Nov 08, 2004 | 33.26 | 33.86 | 33.18 | 33.38 | 3,378,447 | +0.17(+0.50%) |
Nov 05, 2004 | 33.39 | 33.40 | 33.01 | 33.21 | 2,640,905 | -0.18(-0.54%) |
Nov 04, 2004 | 33.24 | 33.45 | 33.18 | 33.39 | 3,058,670 | +0.01(+0.03%) |
Nov 03, 2004 | 33.21 | 33.42 | 33.13 | 33.38 | 3,600,713 | +0.38(+1.17%) |
Nov 02, 2004 | 32.77 | 33.36 | 32.66 | 33.00 | 3,356,937 | +0.22(+0.68%) |