Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 35.14 | 35.28 | 34.86 | 34.98 | 1,981,025 | -0.05(-0.14%) |
Jan 28, 2005 | 35.07 | 35.13 | 34.88 | 35.03 | 3,717,776 | -0.08(-0.24%) |
Jan 27, 2005 | 34.64 | 35.18 | 34.59 | 35.12 | 3,791,058 | +0.44(+1.26%) |
Jan 26, 2005 | 34.37 | 34.75 | 34.24 | 34.68 | 1,619,402 | +0.40(+1.17%) |
Jan 25, 2005 | 33.72 | 34.57 | 33.69 | 34.28 | 4,723,137 | -0.56(-1.61%) |
Jan 24, 2005 | 35.28 | 35.28 | 34.76 | 34.84 | 3,409,797 | -0.52(-1.48%) |
Jan 21, 2005 | 35.74 | 35.81 | 35.35 | 35.36 | 1,856,014 | -0.28(-0.79%) |
Jan 20, 2005 | 35.61 | 35.82 | 35.50 | 35.64 | 2,392,941 | +0.00(+0.01%) |
Jan 19, 2005 | 35.33 | 35.80 | 35.30 | 35.63 | 4,282,962 | +0.48(+1.35%) |
Jan 18, 2005 | 35.12 | 35.28 | 34.85 | 35.16 | 2,201,831 | +0.04(+0.12%) |
Jan 14, 2005 | 34.81 | 35.22 | 34.75 | 35.12 | 2,294,752 | +0.40(+1.14%) |
Jan 13, 2005 | 34.87 | 35.08 | 34.70 | 34.72 | 2,699,003 | -0.15(-0.42%) |
Jan 12, 2005 | 34.80 | 34.98 | 34.10 | 34.87 | 3,371,479 | +0.18(+0.52%) |
Jan 11, 2005 | 34.87 | 35.08 | 34.69 | 34.69 | 2,602,730 | -0.30(-0.87%) |
Jan 10, 2005 | 34.68 | 35.32 | 34.64 | 34.99 | 2,418,805 | +0.33(+0.96%) |
Jan 07, 2005 | 34.87 | 34.91 | 34.61 | 34.66 | 1,603,596 | -0.01(-0.02%) |
Jan 06, 2005 | 34.62 | 34.72 | 34.55 | 34.67 | 2,446,107 | -0.10(-0.28%) |
Jan 05, 2005 | 34.83 | 34.92 | 34.60 | 34.76 | 2,354,144 | -0.15(-0.43%) |
Jan 04, 2005 | 35.45 | 35.52 | 34.61 | 34.91 | 2,568,723 | -0.53(-1.51%) |
Jan 03, 2005 | 36.24 | 36.24 | 35.39 | 35.45 | 3,184,201 | -0.82(-2.26%) |
Dec 31, 2004 | 36.41 | 36.62 | 36.19 | 36.27 | 1,576,773 | -0.15(-0.40%) |
Dec 30, 2004 | 36.12 | 36.63 | 36.12 | 36.41 | 2,075,383 | +0.39(+1.09%) |
Dec 29, 2004 | 35.70 | 36.21 | 35.64 | 36.02 | 1,765,488 | +0.38(+1.07%) |
Dec 28, 2004 | 35.39 | 35.64 | 35.37 | 35.64 | 1,300,886 | +0.25(+0.71%) |
Dec 27, 2004 | 35.56 | 35.64 | 35.39 | 35.39 | 3,703,406 | -0.13(-0.35%) |
Dec 23, 2004 | 35.66 | 35.68 | 35.51 | 35.51 | 1,355,968 | -0.12(-0.34%) |
Dec 22, 2004 | 35.76 | 36.16 | 35.57 | 35.63 | 2,912,625 | +0.06(+0.16%) |
Dec 21, 2004 | 35.29 | 35.69 | 35.28 | 35.58 | 1,915,885 | +0.22(+0.63%) |
Dec 20, 2004 | 35.13 | 35.45 | 35.13 | 35.35 | 2,020,780 | +0.22(+0.62%) |
Dec 17, 2004 | 34.76 | 35.20 | 34.65 | 35.14 | 3,710,591 | +0.08(+0.21%) |
Dec 16, 2004 | 35.07 | 35.18 | 34.71 | 35.06 | 3,302,507 | -0.00(-0.01%) |
Dec 15, 2004 | 34.74 | 35.10 | 34.61 | 35.07 | 1,636,645 | +0.45(+1.30%) |
Dec 14, 2004 | 34.72 | 34.74 | 34.53 | 34.62 | 1,875,652 | -0.23(-0.66%) |
Dec 13, 2004 | 34.85 | 34.99 | 34.74 | 34.85 | 2,062,929 | +0.04(+0.12%) |
Dec 10, 2004 | 34.47 | 34.94 | 34.35 | 34.80 | 1,637,124 | +0.26(+0.76%) |
Dec 09, 2004 | 33.99 | 34.59 | 33.87 | 34.54 | 1,358,841 | +0.53(+1.57%) |
Dec 08, 2004 | 34.14 | 34.26 | 33.95 | 34.01 | 1,476,668 | -0.05(-0.15%) |
Dec 07, 2004 | 34.57 | 34.57 | 33.99 | 34.06 | 1,776,983 | -0.49(-1.43%) |
Dec 06, 2004 | 34.74 | 34.87 | 34.48 | 34.55 | 1,891,458 | -0.13(-0.37%) |
Dec 03, 2004 | 34.73 | 34.98 | 34.59 | 34.68 | 1,734,834 | -0.13(-0.38%) |
Dec 02, 2004 | 34.59 | 35.01 | 34.56 | 34.81 | 3,299,634 | +0.22(+0.64%) |
Dec 01, 2004 | 33.74 | 34.65 | 33.66 | 34.59 | 3,727,355 | +0.87(+2.59%) |
Nov 30, 2004 | 33.62 | 33.93 | 33.55 | 33.72 | 3,197,613 | +0.10(+0.31%) |
Nov 29, 2004 | 34.03 | 34.04 | 33.51 | 33.61 | 3,211,024 | -0.35(-1.04%) |
Nov 26, 2004 | 34.00 | 34.15 | 33.95 | 33.97 | 711,272 | -0.03(-0.07%) |
Nov 24, 2004 | 33.81 | 34.12 | 33.81 | 33.99 | 1,951,329 | +0.27(+0.79%) |
Nov 23, 2004 | 33.63 | 33.83 | 33.42 | 33.73 | 3,273,769 | +0.09(+0.27%) |
Nov 22, 2004 | 33.30 | 33.79 | 33.19 | 33.63 | 3,814,049 | +0.15(+0.44%) |
Nov 19, 2004 | 33.92 | 33.99 | 33.49 | 33.49 | 3,620,544 | -0.41(-1.22%) |
Nov 18, 2004 | 34.20 | 34.27 | 33.79 | 33.90 | 2,566,328 | -0.10(-0.31%) |
Nov 17, 2004 | 33.87 | 34.40 | 33.86 | 34.01 | 3,039,073 | +0.10(+0.30%) |
Nov 16, 2004 | 33.68 | 34.03 | 33.56 | 33.91 | 2,122,322 | +0.16(+0.48%) |
Nov 15, 2004 | 33.45 | 33.79 | 33.35 | 33.74 | 2,066,761 | +0.21(+0.63%) |
Nov 12, 2004 | 33.27 | 33.54 | 33.09 | 33.53 | 2,659,249 | +0.23(+0.69%) |
Nov 11, 2004 | 33.43 | 33.59 | 33.23 | 33.30 | 2,742,590 | +0.06(+0.19%) |
Nov 10, 2004 | 33.35 | 33.47 | 33.19 | 33.24 | 2,581,655 | -0.09(-0.28%) |
Nov 09, 2004 | 33.36 | 33.48 | 33.29 | 33.33 | 2,648,232 | +0.02(+0.06%) |
Nov 08, 2004 | 33.20 | 33.79 | 33.11 | 33.31 | 3,385,369 | +0.17(+0.50%) |
Nov 05, 2004 | 33.32 | 33.33 | 32.94 | 33.14 | 2,646,317 | -0.18(-0.54%) |
Nov 04, 2004 | 33.18 | 33.38 | 33.11 | 33.32 | 3,064,938 | +0.01(+0.02%) |
Nov 03, 2004 | 33.15 | 33.35 | 33.06 | 33.31 | 3,608,091 | +0.38(+1.17%) |
Nov 02, 2004 | 32.70 | 33.29 | 32.59 | 32.93 | 3,363,816 | +0.22(+0.68%) |