Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 34.21 | 34.65 | 34.04 | 34.18 | 1,690,600 | -0.03(-0.09%) |
Jan 28, 2005 | 33.94 | 34.35 | 33.40 | 34.21 | 1,170,100 | +0.21(+0.62%) |
Jan 27, 2005 | 34.45 | 34.51 | 33.50 | 34.00 | 1,595,000 | +0.15(+0.44%) |
Jan 26, 2005 | 33.85 | 33.89 | 33.39 | 33.85 | 1,454,200 | +0.08(+0.24%) |
Jan 25, 2005 | 34.05 | 34.23 | 33.57 | 33.77 | 1,284,700 | -0.05(-0.15%) |
Jan 24, 2005 | 34.03 | 34.39 | 33.80 | 33.82 | 1,356,700 | -0.20(-0.60%) |
Jan 21, 2005 | 34.83 | 34.95 | 33.94 | 34.02 | 3,372,000 | -0.80(-2.30%) |
Jan 20, 2005 | 34.33 | 35.12 | 34.07 | 34.83 | 2,487,600 | +0.15(+0.43%) |
Jan 19, 2005 | 34.59 | 34.95 | 34.25 | 34.67 | 1,875,600 | +0.02(+0.06%) |
Jan 18, 2005 | 33.10 | 34.72 | 33.10 | 34.66 | 4,283,400 | +2.08(+6.39%) |
Jan 14, 2005 | 32.78 | 32.90 | 32.44 | 32.58 | 2,452,400 | -0.21(-0.64%) |
Jan 13, 2005 | 32.40 | 32.98 | 32.40 | 32.78 | 2,062,400 | +0.42(+1.30%) |
Jan 12, 2005 | 33.00 | 33.21 | 31.92 | 32.37 | 3,415,000 | -1.23(-3.66%) |
Jan 11, 2005 | 33.46 | 33.81 | 32.91 | 33.59 | 1,315,600 | +0.02(+0.04%) |
Jan 10, 2005 | 32.77 | 33.66 | 32.55 | 33.58 | 1,965,000 | +0.55(+1.67%) |
Jan 07, 2005 | 33.49 | 33.53 | 32.72 | 33.03 | 1,058,600 | -0.28(-0.86%) |
Jan 06, 2005 | 33.34 | 33.34 | 32.58 | 33.31 | 1,536,400 | -0.05(-0.13%) |
Jan 05, 2005 | 33.45 | 33.81 | 33.29 | 33.36 | 701,200 | -0.09(-0.27%) |
Jan 04, 2005 | 34.20 | 34.54 | 33.19 | 33.45 | 1,451,400 | -0.70(-2.06%) |
Jan 03, 2005 | 34.62 | 34.67 | 33.91 | 34.16 | 1,410,400 | -0.46(-1.33%) |
Dec 31, 2004 | 34.50 | 34.74 | 34.50 | 34.62 | 493,000 | +0.07(+0.19%) |
Dec 30, 2004 | 34.70 | 34.78 | 34.39 | 34.55 | 665,400 | -0.27(-0.76%) |
Dec 29, 2004 | 34.75 | 34.92 | 34.63 | 34.81 | 560,600 | +0.06(+0.17%) |
Dec 28, 2004 | 34.27 | 34.83 | 34.24 | 34.76 | 633,000 | +0.48(+1.40%) |
Dec 27, 2004 | 34.66 | 34.76 | 34.20 | 34.27 | 634,400 | -0.39(-1.13%) |
Dec 23, 2004 | 34.70 | 34.73 | 34.42 | 34.66 | 549,400 | -0.16(-0.47%) |
Dec 22, 2004 | 34.98 | 35.10 | 34.69 | 34.83 | 1,396,600 | +0.33(+0.96%) |
Dec 21, 2004 | 34.38 | 34.87 | 33.90 | 34.50 | 1,400,200 | +0.20(+0.58%) |
Dec 20, 2004 | 34.53 | 34.83 | 34.02 | 34.30 | 1,639,200 | -0.03(-0.09%) |
Dec 17, 2004 | 34.41 | 34.57 | 34.13 | 34.33 | 1,894,000 | -0.41(-1.19%) |
Dec 16, 2004 | 34.90 | 35.10 | 34.65 | 34.74 | 1,358,000 | -0.20(-0.57%) |
Dec 15, 2004 | 34.85 | 35.50 | 34.75 | 34.95 | 1,700,400 | -0.13(-0.38%) |
Dec 14, 2004 | 34.02 | 35.30 | 34.02 | 35.08 | 3,314,400 | +1.05(+3.10%) |
Dec 13, 2004 | 33.37 | 34.05 | 33.37 | 34.02 | 1,893,400 | +0.46(+1.37%) |
Dec 10, 2004 | 32.88 | 33.83 | 32.88 | 33.56 | 1,671,800 | +0.46(+1.39%) |
Dec 09, 2004 | 32.23 | 33.25 | 32.18 | 33.10 | 2,879,000 | +0.46(+1.42%) |
Dec 08, 2004 | 32.50 | 32.74 | 32.25 | 32.64 | 1,584,400 | +0.08(+0.23%) |
Dec 07, 2004 | 33.23 | 33.82 | 32.51 | 32.56 | 2,008,000 | -0.73(-2.19%) |
Dec 06, 2004 | 32.50 | 33.66 | 32.15 | 33.30 | 2,888,600 | +0.36(+1.08%) |
Dec 03, 2004 | 31.20 | 33.10 | 31.08 | 32.94 | 4,864,000 | +1.90(+6.12%) |
Dec 02, 2004 | 30.50 | 31.16 | 30.50 | 31.04 | 2,080,200 | +0.31(+1.03%) |
Dec 01, 2004 | 29.90 | 30.73 | 29.90 | 30.73 | 2,324,600 | +0.86(+2.88%) |
Nov 30, 2004 | 29.88 | 29.88 | 29.50 | 29.86 | 1,349,400 | -0.03(-0.08%) |
Nov 29, 2004 | 29.80 | 30.03 | 29.45 | 29.89 | 1,382,600 | +0.13(+0.44%) |
Nov 26, 2004 | 29.52 | 29.86 | 29.52 | 29.76 | 452,200 | +0.05(+0.15%) |
Nov 24, 2004 | 29.50 | 29.80 | 29.38 | 29.71 | 2,052,800 | +0.14(+0.47%) |
Nov 23, 2004 | 28.50 | 29.61 | 28.50 | 29.57 | 4,976,000 | +0.89(+3.10%) |
Nov 22, 2004 | 28.31 | 28.70 | 28.11 | 28.68 | 1,675,200 | +0.25(+0.88%) |
Nov 19, 2004 | 28.61 | 28.73 | 28.35 | 28.43 | 1,072,200 | -0.11(-0.37%) |
Nov 18, 2004 | 28.49 | 28.66 | 28.45 | 28.54 | 3,075,800 | -0.05(-0.17%) |
Nov 17, 2004 | 28.50 | 28.82 | 28.48 | 28.59 | 2,126,400 | +0.20(+0.69%) |
Nov 16, 2004 | 28.70 | 28.73 | 28.36 | 28.39 | 1,619,800 | -0.38(-1.32%) |
Nov 15, 2004 | 28.75 | 29.00 | 28.71 | 28.77 | 1,936,600 | +0.08(+0.28%) |
Nov 12, 2004 | 28.67 | 28.73 | 28.40 | 28.70 | 1,524,400 | +0.00(+0.00%) |
Nov 11, 2004 | 28.57 | 28.75 | 28.57 | 28.70 | 1,374,800 | +0.12(+0.42%) |
Nov 10, 2004 | 28.70 | 28.77 | 28.37 | 28.57 | 1,499,000 | -0.14(-0.50%) |
Nov 09, 2004 | 28.66 | 28.77 | 28.55 | 28.72 | 2,457,800 | +0.10(+0.35%) |
Nov 08, 2004 | 28.55 | 28.66 | 28.55 | 28.62 | 1,952,000 | +0.03(+0.09%) |
Nov 05, 2004 | 28.50 | 28.77 | 28.50 | 28.59 | 1,896,200 | +0.05(+0.19%) |
Nov 04, 2004 | 28.11 | 28.64 | 28.07 | 28.54 | 2,354,600 | +0.22(+0.79%) |
Nov 03, 2004 | 28.50 | 28.75 | 28.18 | 28.32 | 2,182,000 | -0.18(-0.65%) |
Nov 02, 2004 | 27.50 | 28.77 | 27.48 | 28.50 | 3,633,600 | +0.87(+3.15%) |