Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 30.62 | 31.00 | 30.38 | 30.51 | 2,445,940 | +0.49(+1.63%) |
Jan 28, 2005 | 30.08 | 30.12 | 29.89 | 30.02 | 3,242,672 | -0.05(-0.17%) |
Jan 27, 2005 | 30.12 | 30.33 | 29.45 | 30.07 | 6,842,773 | -0.50(-1.64%) |
Jan 26, 2005 | 31.75 | 31.75 | 30.48 | 30.57 | 5,923,024 | -1.39(-4.35%) |
Jan 25, 2005 | 32.11 | 32.42 | 31.92 | 31.96 | 1,043,100 | -0.06(-0.19%) |
Jan 24, 2005 | 32.47 | 32.92 | 31.94 | 32.02 | 2,182,650 | -0.52(-1.60%) |
Jan 21, 2005 | 32.41 | 33.39 | 31.95 | 32.54 | 4,395,733 | +0.56(+1.75%) |
Jan 20, 2005 | 32.49 | 32.54 | 31.71 | 31.98 | 2,668,657 | -0.40(-1.24%) |
Jan 19, 2005 | 32.76 | 32.92 | 32.30 | 32.38 | 2,210,306 | -0.61(-1.85%) |
Jan 18, 2005 | 32.98 | 33.31 | 32.86 | 32.99 | 1,707,521 | -0.01(-0.03%) |
Jan 14, 2005 | 32.84 | 33.29 | 32.76 | 33.00 | 2,426,947 | +1.03(+3.22%) |
Jan 13, 2005 | 31.85 | 32.29 | 31.80 | 31.97 | 2,032,319 | -0.63(-1.93%) |
Jan 12, 2005 | 32.64 | 32.80 | 32.07 | 32.60 | 1,760,203 | -0.15(-0.46%) |
Jan 11, 2005 | 33.03 | 33.04 | 32.48 | 32.75 | 2,669,617 | -0.37(-1.12%) |
Jan 10, 2005 | 32.65 | 33.52 | 32.62 | 33.12 | 1,793,371 | +0.36(+1.10%) |
Jan 07, 2005 | 32.40 | 32.88 | 32.34 | 32.76 | 1,892,297 | +0.35(+1.08%) |
Jan 06, 2005 | 32.52 | 32.93 | 32.39 | 32.41 | 2,064,919 | +0.12(+0.37%) |
Jan 05, 2005 | 32.20 | 32.54 | 32.14 | 32.29 | 1,449,421 | -0.01(-0.03%) |
Jan 04, 2005 | 33.06 | 33.40 | 32.17 | 32.30 | 1,900,065 | -0.80(-2.42%) |
Jan 03, 2005 | 33.22 | 33.68 | 33.00 | 33.10 | 2,182,214 | -0.15(-0.45%) |
Dec 31, 2004 | 32.85 | 33.46 | 32.85 | 33.25 | 759,000 | +0.09(+0.27%) |
Dec 30, 2004 | 32.99 | 33.42 | 32.96 | 33.16 | 1,076,100 | -0.04(-0.12%) |
Dec 29, 2004 | 33.18 | 33.34 | 32.82 | 33.20 | 907,900 | -0.05(-0.15%) |
Dec 28, 2004 | 32.88 | 33.32 | 32.87 | 33.25 | 1,006,000 | +0.33(+1.00%) |
Dec 27, 2004 | 33.01 | 33.25 | 32.57 | 32.92 | 1,163,100 | -0.15(-0.45%) |
Dec 23, 2004 | 33.25 | 33.33 | 32.88 | 33.07 | 777,400 | -0.32(-0.96%) |
Dec 22, 2004 | 33.68 | 33.98 | 33.16 | 33.39 | 1,441,500 | -0.29(-0.86%) |
Dec 21, 2004 | 33.30 | 33.98 | 33.30 | 33.68 | 1,897,400 | +0.33(+0.99%) |
Dec 20, 2004 | 33.10 | 33.93 | 33.10 | 33.35 | 1,558,100 | +0.27(+0.82%) |
Dec 17, 2004 | 33.57 | 33.57 | 33.01 | 33.08 | 1,894,900 | -0.11(-0.33%) |
Dec 16, 2004 | 32.95 | 33.43 | 32.87 | 33.19 | 2,517,400 | +0.24(+0.73%) |
Dec 15, 2004 | 32.32 | 32.95 | 32.32 | 32.95 | 2,155,700 | +0.58(+1.79%) |
Dec 14, 2004 | 31.75 | 32.52 | 31.64 | 32.37 | 2,136,500 | +0.39(+1.22%) |
Dec 13, 2004 | 32.35 | 32.50 | 31.85 | 31.98 | 1,866,300 | -0.32(-0.99%) |
Dec 10, 2004 | 31.93 | 32.51 | 31.89 | 32.30 | 992,200 | -0.03(-0.09%) |
Dec 09, 2004 | 31.85 | 32.50 | 31.51 | 32.33 | 1,811,300 | +0.68(+2.15%) |
Dec 08, 2004 | 32.05 | 32.08 | 31.56 | 31.65 | 2,179,800 | -0.10(-0.31%) |
Dec 07, 2004 | 32.40 | 32.55 | 31.64 | 31.75 | 1,715,000 | -0.58(-1.79%) |
Dec 06, 2004 | 32.58 | 32.96 | 32.08 | 32.33 | 2,586,900 | -1.27(-3.78%) |
Dec 03, 2004 | 33.78 | 33.88 | 33.31 | 33.60 | 2,142,600 | +0.01(+0.03%) |
Dec 02, 2004 | 34.38 | 34.38 | 33.54 | 33.59 | 1,699,000 | -0.68(-1.98%) |
Dec 01, 2004 | 32.95 | 34.36 | 32.88 | 34.27 | 3,399,400 | +1.48(+4.51%) |
Nov 30, 2004 | 33.26 | 33.77 | 32.74 | 32.79 | 2,955,600 | -0.71(-2.12%) |
Nov 29, 2004 | 33.55 | 33.83 | 33.31 | 33.50 | 1,553,500 | +0.04(+0.12%) |
Nov 26, 2004 | 33.40 | 33.82 | 33.37 | 33.46 | 338,900 | -0.07(-0.21%) |
Nov 24, 2004 | 33.32 | 33.60 | 33.13 | 33.53 | 2,063,500 | +0.36(+1.09%) |
Nov 23, 2004 | 33.26 | 33.39 | 32.67 | 33.17 | 1,321,700 | -0.14(-0.42%) |
Nov 22, 2004 | 32.62 | 33.48 | 32.55 | 33.31 | 2,194,200 | +0.66(+2.02%) |
Nov 19, 2004 | 33.17 | 33.64 | 32.53 | 32.65 | 2,370,200 | -0.48(-1.45%) |
Nov 18, 2004 | 32.99 | 33.18 | 32.72 | 33.13 | 1,231,000 | +0.01(+0.03%) |
Nov 17, 2004 | 32.80 | 33.18 | 32.75 | 33.12 | 2,745,300 | +0.37(+1.13%) |
Nov 16, 2004 | 32.80 | 32.91 | 32.40 | 32.75 | 2,222,100 | -0.03(-0.09%) |
Nov 15, 2004 | 32.34 | 32.78 | 32.25 | 32.78 | 2,368,600 | +0.33(+1.02%) |
Nov 12, 2004 | 31.82 | 32.52 | 31.68 | 32.45 | 2,988,300 | +0.54(+1.68%) |
Nov 11, 2004 | 31.35 | 31.97 | 31.32 | 31.91 | 3,041,700 | +0.51(+1.64%) |
Nov 10, 2004 | 30.70 | 31.55 | 30.60 | 31.40 | 3,777,000 | +0.69(+2.25%) |
Nov 09, 2004 | 30.70 | 30.77 | 30.01 | 30.71 | 6,586,200 | +0.69(+2.30%) |
Nov 08, 2004 | 30.19 | 30.45 | 29.92 | 30.02 | 2,539,400 | -0.28(-0.92%) |
Nov 05, 2004 | 30.42 | 30.48 | 30.16 | 30.30 | 1,583,100 | +0.03(+0.10%) |
Nov 04, 2004 | 30.13 | 30.50 | 29.75 | 30.27 | 3,096,500 | +0.02(+0.07%) |
Nov 03, 2004 | 30.92 | 30.93 | 29.83 | 30.25 | 4,991,500 | -0.34(-1.11%) |
Nov 02, 2004 | 31.69 | 31.96 | 30.48 | 30.59 | 4,950,700 | -1.03(-3.26%) |