Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 33.88 | 34.52 | 33.81 | 34.37 | 4,216,788 | +0.87(+2.59%) |
Jan 28, 2005 | 34.09 | 34.14 | 33.39 | 33.50 | 4,420,204 | -0.45(-1.34%) |
Jan 27, 2005 | 34.19 | 34.35 | 33.85 | 33.96 | 4,687,438 | -0.23(-0.67%) |
Jan 26, 2005 | 33.56 | 34.25 | 33.37 | 34.19 | 5,929,503 | +0.95(+2.87%) |
Jan 25, 2005 | 33.16 | 33.55 | 32.93 | 33.23 | 4,346,638 | +0.29(+0.88%) |
Jan 24, 2005 | 33.54 | 33.55 | 32.92 | 32.94 | 5,277,891 | -0.30(-0.90%) |
Jan 21, 2005 | 34.04 | 34.04 | 33.09 | 33.24 | 6,948,948 | -0.58(-1.70%) |
Jan 20, 2005 | 33.98 | 34.23 | 33.73 | 33.81 | 6,529,854 | +0.01(+0.02%) |
Jan 19, 2005 | 33.03 | 33.98 | 33.03 | 33.81 | 4,726,289 | -0.18(-0.52%) |
Jan 18, 2005 | 32.67 | 34.05 | 32.67 | 33.98 | 4,302,173 | +0.30(+0.90%) |
Jan 14, 2005 | 33.34 | 33.73 | 33.28 | 33.68 | 4,386,819 | +0.34(+1.02%) |
Jan 13, 2005 | 33.70 | 33.77 | 33.18 | 33.34 | 5,006,226 | -0.33(-0.99%) |
Jan 12, 2005 | 33.34 | 33.67 | 33.27 | 33.67 | 4,884,945 | +0.36(+1.08%) |
Jan 11, 2005 | 33.58 | 33.71 | 33.31 | 33.31 | 6,125,090 | -0.32(-0.95%) |
Jan 10, 2005 | 33.19 | 33.64 | 33.15 | 33.63 | 5,518,239 | +0.45(+1.35%) |
Jan 07, 2005 | 32.90 | 33.44 | 32.32 | 33.18 | 9,922,046 | +0.35(+1.07%) |
Jan 06, 2005 | 33.99 | 33.99 | 32.67 | 32.83 | 20,499,692 | -1.88(-5.42%) |
Jan 05, 2005 | 34.81 | 35.06 | 34.49 | 34.71 | 3,812,614 | +0.03(+0.08%) |
Jan 04, 2005 | 35.30 | 35.31 | 34.63 | 34.69 | 3,581,574 | -0.38(-1.08%) |
Jan 03, 2005 | 35.65 | 35.98 | 34.88 | 35.07 | 6,550,240 | -0.09(-0.25%) |
Dec 31, 2004 | 35.27 | 35.50 | 35.08 | 35.15 | 4,083,245 | -0.12(-0.33%) |
Dec 30, 2004 | 35.02 | 35.34 | 35.01 | 35.27 | 2,973,393 | +0.27(+0.77%) |
Dec 29, 2004 | 35.07 | 35.44 | 34.79 | 35.00 | 4,150,164 | -0.11(-0.31%) |
Dec 28, 2004 | 34.81 | 35.16 | 34.71 | 35.11 | 3,836,250 | +0.37(+1.07%) |
Dec 27, 2004 | 34.51 | 35.28 | 34.41 | 34.73 | 5,424,138 | +0.55(+1.60%) |
Dec 23, 2004 | 34.46 | 34.49 | 34.07 | 34.19 | 4,552,861 | -0.11(-0.32%) |
Dec 22, 2004 | 34.19 | 34.76 | 34.05 | 34.29 | 7,595,094 | +0.04(+0.12%) |
Dec 21, 2004 | 34.42 | 34.52 | 34.13 | 34.25 | 5,978,843 | +0.04(+0.12%) |
Dec 20, 2004 | 34.47 | 34.47 | 34.07 | 34.21 | 4,843,878 | +0.01(+0.02%) |
Dec 17, 2004 | 34.46 | 34.65 | 34.21 | 34.21 | 9,003,792 | -0.45(-1.29%) |
Dec 16, 2004 | 35.07 | 35.13 | 34.57 | 34.65 | 4,510,612 | -0.41(-1.18%) |
Dec 15, 2004 | 35.15 | 35.31 | 34.92 | 35.07 | 3,980,134 | -0.09(-0.25%) |
Dec 14, 2004 | 34.90 | 35.28 | 34.86 | 35.15 | 3,885,738 | +0.28(+0.82%) |
Dec 13, 2004 | 35.00 | 35.12 | 34.66 | 34.87 | 3,745,991 | -0.13(-0.37%) |
Dec 10, 2004 | 35.54 | 35.54 | 34.86 | 35.00 | 3,077,539 | -0.15(-0.42%) |
Dec 09, 2004 | 34.73 | 35.15 | 34.65 | 35.15 | 3,744,366 | +0.18(+0.50%) |
Dec 08, 2004 | 34.52 | 34.99 | 34.39 | 34.97 | 4,825,560 | +0.53(+1.53%) |
Dec 07, 2004 | 34.60 | 34.89 | 34.29 | 34.44 | 4,603,973 | -0.16(-0.45%) |
Dec 06, 2004 | 35.00 | 35.09 | 34.53 | 34.60 | 4,111,313 | -0.40(-1.14%) |
Dec 03, 2004 | 34.93 | 35.12 | 34.52 | 35.00 | 7,212,192 | -0.47(-1.34%) |
Dec 02, 2004 | 35.06 | 36.65 | 34.80 | 35.47 | 9,617,882 | +0.32(+0.91%) |
Dec 01, 2004 | 34.76 | 35.53 | 34.76 | 35.15 | 4,793,060 | +0.48(+1.39%) |
Nov 30, 2004 | 34.60 | 35.28 | 34.29 | 34.67 | 6,328,506 | -0.46(-1.31%) |
Nov 29, 2004 | 35.34 | 35.34 | 34.89 | 35.13 | 5,825,062 | -0.21(-0.59%) |
Nov 26, 2004 | 35.18 | 35.40 | 35.17 | 35.34 | 1,191,839 | +0.16(+0.46%) |
Nov 24, 2004 | 35.00 | 35.34 | 34.99 | 35.18 | 5,417,195 | +0.18(+0.52%) |
Nov 23, 2004 | 34.63 | 35.07 | 34.57 | 35.00 | 3,920,158 | +0.34(+0.98%) |
Nov 22, 2004 | 34.73 | 34.81 | 34.40 | 34.66 | 4,865,593 | -0.06(-0.18%) |
Nov 19, 2004 | 34.92 | 34.92 | 34.52 | 34.72 | 5,228,256 | -0.21(-0.60%) |
Nov 18, 2004 | 34.75 | 35.11 | 34.29 | 34.93 | 5,637,895 | +0.39(+1.14%) |
Nov 17, 2004 | 35.13 | 35.36 | 34.45 | 34.54 | 7,404,973 | -0.30(-0.86%) |
Nov 16, 2004 | 34.76 | 35.08 | 34.59 | 34.84 | 4,672,370 | -0.66(-1.85%) |
Nov 15, 2004 | 35.10 | 35.72 | 35.03 | 35.49 | 4,806,356 | +0.28(+0.79%) |
Nov 12, 2004 | 34.44 | 35.30 | 34.37 | 35.21 | 8,497,098 | +0.85(+2.46%) |
Nov 11, 2004 | 34.44 | 34.66 | 33.81 | 34.37 | 13,419,565 | -0.07(-0.22%) |
Nov 10, 2004 | 34.73 | 34.76 | 34.39 | 34.44 | 5,806,892 | -0.14(-0.41%) |
Nov 09, 2004 | 34.86 | 34.96 | 34.57 | 34.58 | 4,540,304 | -0.32(-0.91%) |
Nov 08, 2004 | 34.96 | 35.37 | 34.76 | 34.90 | 4,202,163 | -0.18(-0.52%) |
Nov 05, 2004 | 34.75 | 35.23 | 34.39 | 35.09 | 7,854,054 | +0.34(+0.97%) |
Nov 04, 2004 | 34.10 | 34.84 | 33.75 | 34.75 | 9,496,600 | +0.65(+1.91%) |
Nov 03, 2004 | 34.80 | 34.82 | 33.83 | 34.10 | 7,017,344 | -0.09(-0.26%) |
Nov 02, 2004 | 34.19 | 34.94 | 34.06 | 34.19 | 7,118,388 | +0.02(+0.06%) |