Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 32.53 | 32.70 | 32.26 | 32.43 | 21,371 | +0.52(+1.62%) |
Jan 28, 2005 | 32.14 | 32.16 | 31.61 | 31.92 | 87,927 | -0.35(-1.09%) |
Jan 27, 2005 | 32.34 | 32.36 | 32.14 | 32.27 | 283,444 | -0.41(-1.25%) |
Jan 26, 2005 | 32.75 | 32.82 | 32.48 | 32.68 | 20,882 | -0.07(-0.20%) |
Jan 25, 2005 | 33.08 | 33.08 | 32.34 | 32.75 | 34,682 | -0.20(-0.60%) |
Jan 24, 2005 | 33.42 | 33.42 | 32.59 | 32.94 | 106,978 | -0.70(-2.09%) |
Jan 21, 2005 | 33.67 | 33.88 | 33.54 | 33.65 | 37,125 | +0.16(+0.46%) |
Jan 20, 2005 | 33.40 | 33.57 | 33.26 | 33.49 | 82,798 | +0.22(+0.66%) |
Jan 19, 2005 | 33.57 | 33.65 | 33.08 | 33.27 | 37,002 | -0.07(-0.22%) |
Jan 18, 2005 | 33.52 | 33.52 | 33.25 | 33.34 | 13,799 | -0.16(-0.46%) |
Jan 14, 2005 | 33.74 | 33.76 | 33.50 | 33.50 | 89,393 | -0.20(-0.61%) |
Jan 13, 2005 | 33.44 | 34.01 | 33.44 | 33.70 | 67,777 | +0.30(+0.91%) |
Jan 12, 2005 | 33.41 | 33.53 | 33.29 | 33.40 | 31,751 | +0.37(+1.12%) |
Jan 11, 2005 | 32.99 | 33.11 | 32.84 | 33.03 | 23,325 | +0.13(+0.40%) |
Jan 10, 2005 | 32.89 | 33.02 | 32.64 | 32.90 | 28,698 | +0.22(+0.68%) |
Jan 07, 2005 | 33.02 | 33.25 | 32.40 | 32.68 | 23,935 | -0.02(-0.05%) |
Jan 06, 2005 | 32.87 | 32.87 | 32.34 | 32.70 | 24,302 | -0.03(-0.10%) |
Jan 05, 2005 | 32.84 | 33.10 | 32.62 | 32.73 | 85,607 | -0.25(-0.77%) |
Jan 04, 2005 | 33.40 | 33.45 | 32.98 | 32.98 | 27,477 | -0.56(-1.66%) |
Jan 03, 2005 | 33.84 | 33.99 | 33.54 | 33.54 | 34,194 | +0.07(+0.22%) |
Dec 31, 2004 | 33.41 | 33.62 | 33.32 | 33.47 | 14,288 | +0.06(+0.17%) |
Dec 30, 2004 | 33.31 | 33.52 | 33.26 | 33.41 | 24,057 | +0.07(+0.22%) |
Dec 29, 2004 | 33.28 | 33.43 | 33.12 | 33.34 | 22,470 | +0.01(+0.02%) |
Dec 28, 2004 | 33.63 | 33.63 | 33.19 | 33.33 | 26,500 | -0.33(-0.97%) |
Dec 27, 2004 | 33.17 | 33.70 | 33.17 | 33.65 | 169,505 | +0.62(+1.88%) |
Dec 23, 2004 | 32.80 | 33.15 | 32.77 | 33.03 | 16,364 | +0.52(+1.61%) |
Dec 22, 2004 | 32.43 | 32.66 | 32.42 | 32.51 | 26,256 | +0.25(+0.76%) |
Dec 21, 2004 | 32.23 | 32.36 | 32.10 | 32.26 | 26,622 | +0.11(+0.36%) |
Dec 20, 2004 | 32.18 | 32.47 | 32.13 | 32.15 | 32,362 | +0.09(+0.28%) |
Dec 17, 2004 | 31.92 | 32.14 | 31.82 | 32.06 | 32,240 | -0.17(-0.53%) |
Dec 16, 2004 | 32.66 | 32.67 | 32.18 | 32.23 | 16,974 | -0.86(-2.60%) |
Dec 15, 2004 | 33.07 | 33.16 | 32.88 | 33.09 | 20,638 | +0.41(+1.25%) |
Dec 14, 2004 | 32.59 | 32.75 | 32.49 | 32.68 | 19,051 | +0.00(+0.00%) |
Dec 13, 2004 | 32.58 | 32.75 | 32.40 | 32.68 | 40,055 | +0.52(+1.60%) |
Dec 10, 2004 | 32.39 | 32.45 | 32.01 | 32.16 | 121,755 | -0.18(-0.56%) |
Dec 09, 2004 | 32.57 | 32.57 | 31.94 | 32.34 | 91,835 | -0.66(-1.98%) |
Dec 08, 2004 | 33.33 | 33.70 | 32.70 | 33.00 | 72,418 | +0.39(+1.21%) |
Dec 07, 2004 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 32.46 | 32.73 | 32.18 | 32.61 | 41,155 | +0.36(+1.12%) |
Dec 02, 2004 | 32.59 | 32.64 | 32.03 | 32.25 | 37,247 | -0.15(-0.46%) |
Dec 01, 2004 | 32.10 | 32.57 | 31.98 | 32.39 | 33,339 | +0.91(+2.89%) |
Nov 30, 2004 | 31.73 | 31.74 | 31.20 | 31.48 | 29,309 | -0.04(-0.13%) |
Nov 29, 2004 | 31.61 | 31.80 | 31.47 | 31.53 | 32,972 | +0.07(+0.23%) |
Nov 26, 2004 | 31.29 | 31.57 | 31.24 | 31.45 | 19,783 | -0.04(-0.13%) |
Nov 24, 2004 | 31.47 | 31.79 | 31.30 | 31.49 | 20,394 | +0.29(+0.92%) |
Nov 23, 2004 | 31.20 | 31.39 | 30.87 | 31.21 | 33,217 | +0.38(+1.22%) |
Nov 22, 2004 | 30.78 | 31.03 | 30.69 | 30.83 | 37,247 | -0.33(-1.05%) |
Nov 19, 2004 | 31.68 | 31.68 | 30.71 | 31.16 | 51,169 | +0.04(+0.13%) |
Nov 18, 2004 | 30.78 | 31.32 | 30.78 | 31.12 | 33,217 | +0.58(+1.90%) |
Nov 17, 2004 | 30.30 | 30.72 | 30.21 | 30.54 | 35,659 | +0.74(+2.47%) |
Nov 16, 2004 | 29.76 | 29.88 | 29.63 | 29.80 | 13,555 | -0.35(-1.17%) |
Nov 15, 2004 | 30.09 | 30.15 | 29.86 | 30.15 | 16,486 | -0.15(-0.49%) |
Nov 12, 2004 | 30.28 | 30.40 | 29.92 | 30.30 | 14,288 | +0.59(+1.98%) |
Nov 11, 2004 | 28.97 | 30.02 | 28.97 | 29.71 | 50,802 | +0.97(+3.39%) |
Nov 10, 2004 | 28.82 | 28.87 | 28.53 | 28.73 | 19,539 | +0.08(+0.29%) |
Nov 09, 2004 | 28.72 | 28.78 | 27.86 | 28.65 | 25,034 | -0.38(-1.30%) |
Nov 08, 2004 | 28.72 | 29.36 | 28.61 | 29.03 | 27,355 | +0.42(+1.46%) |
Nov 05, 2004 | 28.50 | 28.75 | 28.50 | 28.61 | 18,074 | +0.24(+0.84%) |
Nov 04, 2004 | 28.11 | 28.46 | 28.01 | 28.37 | 17,219 | +0.43(+1.52%) |
Nov 03, 2004 | 27.99 | 28.06 | 27.84 | 27.95 | 21,615 | +0.22(+0.80%) |
Nov 02, 2004 | 27.60 | 27.83 | 27.60 | 27.73 | 11,357 | +0.14(+0.50%) |