Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 35.11 | 35.51 | 35.11 | 35.46 | 568,389 | +0.40(+1.15%) |
Jan 28, 2005 | 35.30 | 35.32 | 34.90 | 35.06 | 549,387 | -0.28(-0.79%) |
Jan 27, 2005 | 35.38 | 35.42 | 35.10 | 35.33 | 453,124 | -0.05(-0.14%) |
Jan 26, 2005 | 35.15 | 35.44 | 34.97 | 35.38 | 923,788 | +0.57(+1.65%) |
Jan 25, 2005 | 34.89 | 35.31 | 34.73 | 34.81 | 1,037,592 | -0.25(-0.71%) |
Jan 24, 2005 | 35.01 | 35.44 | 35.01 | 35.06 | 1,165,176 | +0.05(+0.14%) |
Jan 21, 2005 | 35.01 | 35.17 | 34.85 | 35.01 | 2,416,906 | -0.54(-1.51%) |
Jan 20, 2005 | 35.44 | 36.65 | 35.35 | 35.54 | 3,273,875 | -1.62(-4.36%) |
Jan 19, 2005 | 37.55 | 37.55 | 37.11 | 37.16 | 531,638 | -0.48(-1.27%) |
Jan 18, 2005 | 37.21 | 37.64 | 37.04 | 37.64 | 596,161 | -0.14(-0.38%) |
Jan 14, 2005 | 37.44 | 37.86 | 37.44 | 37.78 | 801,842 | +0.36(+0.97%) |
Jan 13, 2005 | 37.58 | 37.72 | 37.29 | 37.42 | 1,110,989 | -0.16(-0.43%) |
Jan 12, 2005 | 37.42 | 37.68 | 37.35 | 37.58 | 745,044 | +0.17(+0.46%) |
Jan 11, 2005 | 37.21 | 37.60 | 37.16 | 37.41 | 733,560 | +0.30(+0.80%) |
Jan 10, 2005 | 36.76 | 37.17 | 36.76 | 37.11 | 564,212 | +0.51(+1.39%) |
Jan 07, 2005 | 37.02 | 37.11 | 36.46 | 36.61 | 664,547 | +0.33(+0.90%) |
Jan 06, 2005 | 36.25 | 36.46 | 36.16 | 36.28 | 384,007 | -0.07(-0.18%) |
Jan 05, 2005 | 36.44 | 36.61 | 36.35 | 36.35 | 721,344 | -0.05(-0.13%) |
Jan 04, 2005 | 36.92 | 36.92 | 36.20 | 36.40 | 902,176 | -0.68(-1.83%) |
Jan 03, 2005 | 37.32 | 37.50 | 37.05 | 37.08 | 804,765 | -0.24(-0.64%) |
Dec 31, 2004 | 37.55 | 37.55 | 37.18 | 37.32 | 589,896 | +0.39(+1.06%) |
Dec 30, 2004 | 36.73 | 36.95 | 36.62 | 36.92 | 431,720 | +0.10(+0.26%) |
Dec 29, 2004 | 36.64 | 36.83 | 36.57 | 36.83 | 595,012 | -0.15(-0.41%) |
Dec 28, 2004 | 36.78 | 37.12 | 36.78 | 36.98 | 544,375 | +0.20(+0.55%) |
Dec 27, 2004 | 36.49 | 36.83 | 36.45 | 36.78 | 446,129 | +0.43(+1.19%) |
Dec 23, 2004 | 36.30 | 36.47 | 36.29 | 36.35 | 352,267 | +0.10(+0.26%) |
Dec 22, 2004 | 36.10 | 36.29 | 36.01 | 36.25 | 604,513 | -0.19(-0.53%) |
Dec 21, 2004 | 36.18 | 36.57 | 36.18 | 36.44 | 490,815 | +0.23(+0.63%) |
Dec 20, 2004 | 36.28 | 36.40 | 36.17 | 36.21 | 397,475 | +0.16(+0.45%) |
Dec 17, 2004 | 36.03 | 36.11 | 35.77 | 36.05 | 446,651 | -0.13(-0.37%) |
Dec 16, 2004 | 36.38 | 36.39 | 36.01 | 36.19 | 559,410 | -0.10(-0.26%) |
Dec 15, 2004 | 36.38 | 36.63 | 36.21 | 36.28 | 1,151,812 | +0.21(+0.58%) |
Dec 14, 2004 | 35.77 | 36.33 | 35.76 | 36.07 | 2,330,875 | +0.03(+0.08%) |
Dec 13, 2004 | 35.06 | 36.18 | 35.06 | 36.04 | 2,021,310 | +1.46(+4.21%) |
Dec 10, 2004 | 34.24 | 34.72 | 34.24 | 34.59 | 771,146 | -0.33(-0.93%) |
Dec 09, 2004 | 34.91 | 35.08 | 34.57 | 34.91 | 1,722,603 | -0.14(-0.41%) |
Dec 08, 2004 | 34.86 | 35.29 | 34.86 | 35.06 | 946,549 | +0.39(+1.13%) |
Dec 07, 2004 | 34.72 | 34.90 | 34.53 | 34.66 | 754,859 | -0.54(-1.52%) |
Dec 06, 2004 | 35.21 | 35.33 | 35.05 | 35.20 | 334,936 | -0.01(-0.03%) |
Dec 03, 2004 | 35.15 | 35.29 | 35.05 | 35.21 | 496,557 | +0.31(+0.88%) |
Dec 02, 2004 | 35.01 | 35.03 | 34.82 | 34.90 | 560,558 | -0.20(-0.57%) |
Dec 01, 2004 | 34.34 | 35.10 | 34.34 | 35.10 | 647,111 | +0.28(+0.80%) |
Nov 30, 2004 | 35.04 | 35.04 | 34.72 | 34.83 | 549,700 | -0.01(-0.03%) |
Nov 29, 2004 | 35.06 | 35.25 | 34.83 | 34.84 | 701,507 | +0.38(+1.11%) |
Nov 26, 2004 | 34.10 | 34.61 | 34.10 | 34.45 | 185,739 | +0.05(+0.14%) |
Nov 24, 2004 | 34.43 | 34.61 | 34.36 | 34.40 | 457,509 | +0.09(+0.25%) |
Nov 23, 2004 | 34.36 | 34.48 | 34.06 | 34.32 | 336,084 | -0.17(-0.50%) |
Nov 22, 2004 | 34.27 | 34.54 | 34.04 | 34.49 | 377,742 | -0.12(-0.36%) |
Nov 19, 2004 | 34.65 | 34.94 | 34.54 | 34.61 | 330,968 | -0.13(-0.39%) |
Nov 18, 2004 | 34.59 | 34.87 | 34.55 | 34.75 | 316,978 | +0.08(+0.22%) |
Nov 17, 2004 | 34.17 | 34.95 | 34.17 | 34.67 | 485,072 | +0.30(+0.86%) |
Nov 16, 2004 | 34.48 | 34.49 | 34.16 | 34.38 | 367,302 | -0.37(-1.08%) |
Nov 15, 2004 | 34.48 | 34.78 | 34.48 | 34.75 | 454,272 | +0.27(+0.78%) |
Nov 12, 2004 | 34.34 | 34.57 | 34.12 | 34.48 | 364,691 | +0.58(+1.72%) |
Nov 11, 2004 | 33.71 | 34.15 | 33.62 | 33.90 | 890,900 | +0.32(+0.94%) |
Nov 10, 2004 | 33.67 | 33.67 | 33.38 | 33.58 | 753,815 | -0.40(-1.18%) |
Nov 09, 2004 | 33.81 | 33.98 | 33.75 | 33.98 | 841,307 | -0.37(-1.09%) |
Nov 08, 2004 | 34.17 | 34.52 | 34.01 | 34.36 | 316,456 | -0.31(-0.88%) |
Nov 05, 2004 | 34.58 | 34.93 | 34.48 | 34.66 | 533,412 | +0.50(+1.46%) |
Nov 04, 2004 | 33.62 | 34.22 | 33.61 | 34.16 | 501,568 | +0.49(+1.45%) |
Nov 03, 2004 | 33.76 | 34.05 | 33.63 | 33.68 | 567,762 | +0.17(+0.51%) |
Nov 02, 2004 | 33.14 | 33.62 | 33.09 | 33.50 | 360,828 | +0.19(+0.58%) |