Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 31.41 | 32.10 | 31.34 | 32.07 | 2,080,714 | +0.94(+3.01%) |
Jan 28, 2005 | 31.60 | 31.67 | 30.99 | 31.13 | 1,400,855 | -0.46(-1.45%) |
Jan 27, 2005 | 31.75 | 31.95 | 31.52 | 31.59 | 826,683 | -0.31(-0.97%) |
Jan 26, 2005 | 31.49 | 31.93 | 31.44 | 31.90 | 1,619,130 | +0.42(+1.34%) |
Jan 25, 2005 | 31.23 | 31.59 | 31.23 | 31.48 | 1,573,662 | +0.27(+0.88%) |
Jan 24, 2005 | 31.33 | 31.66 | 30.85 | 31.21 | 1,600,185 | -0.44(-1.40%) |
Jan 21, 2005 | 32.19 | 32.20 | 31.58 | 31.65 | 1,961,360 | -0.63(-1.95%) |
Jan 20, 2005 | 32.24 | 32.45 | 31.80 | 32.28 | 2,933,785 | -0.13(-0.39%) |
Jan 19, 2005 | 32.29 | 32.67 | 32.01 | 32.40 | 3,915,819 | +0.24(+0.76%) |
Jan 18, 2005 | 31.41 | 32.26 | 31.20 | 32.16 | 3,173,035 | +0.75(+2.40%) |
Jan 14, 2005 | 31.33 | 31.78 | 31.27 | 31.41 | 1,623,325 | +0.08(+0.26%) |
Jan 13, 2005 | 31.58 | 31.69 | 31.24 | 31.33 | 1,832,939 | -0.27(-0.87%) |
Jan 12, 2005 | 31.44 | 31.60 | 31.01 | 31.60 | 2,073,136 | +0.16(+0.52%) |
Jan 11, 2005 | 31.04 | 31.70 | 30.99 | 31.44 | 1,732,124 | +0.27(+0.85%) |
Jan 10, 2005 | 31.18 | 31.45 | 31.13 | 31.17 | 1,323,992 | -0.24(-0.75%) |
Jan 07, 2005 | 31.59 | 31.65 | 31.24 | 31.41 | 1,902,359 | -0.12(-0.38%) |
Jan 06, 2005 | 31.17 | 31.86 | 30.58 | 31.52 | 3,618,516 | +0.35(+1.11%) |
Jan 05, 2005 | 31.21 | 31.51 | 31.07 | 31.18 | 2,264,076 | -0.02(-0.07%) |
Jan 04, 2005 | 31.29 | 31.50 | 31.20 | 31.20 | 1,221,689 | -0.08(-0.26%) |
Jan 03, 2005 | 31.74 | 31.74 | 31.20 | 31.28 | 1,208,292 | -0.31(-0.98%) |
Dec 31, 2004 | 31.63 | 31.84 | 31.47 | 31.59 | 697,315 | +0.09(+0.28%) |
Dec 30, 2004 | 31.38 | 31.63 | 31.23 | 31.50 | 658,342 | +0.24(+0.76%) |
Dec 29, 2004 | 31.15 | 31.38 | 30.96 | 31.27 | 719,102 | -0.18(-0.59%) |
Dec 28, 2004 | 30.85 | 31.47 | 30.85 | 31.45 | 554,009 | +0.50(+1.60%) |
Dec 27, 2004 | 31.01 | 31.19 | 30.70 | 30.96 | 599,071 | -0.19(-0.62%) |
Dec 23, 2004 | 31.33 | 31.39 | 31.06 | 31.15 | 545,348 | -0.26(-0.82%) |
Dec 22, 2004 | 31.16 | 31.53 | 30.99 | 31.41 | 1,059,843 | +0.39(+1.26%) |
Dec 21, 2004 | 30.48 | 31.16 | 30.44 | 31.01 | 1,597,614 | -0.17(-0.54%) |
Dec 20, 2004 | 31.37 | 31.52 | 31.02 | 31.18 | 1,365,671 | -0.18(-0.59%) |
Dec 17, 2004 | 30.63 | 31.40 | 30.52 | 31.37 | 3,528,797 | +0.55(+1.80%) |
Dec 16, 2004 | 31.07 | 31.10 | 30.17 | 30.82 | 1,587,329 | -0.07(-0.24%) |
Dec 15, 2004 | 31.10 | 31.51 | 30.47 | 30.89 | 1,495,581 | -0.21(-0.67%) |
Dec 14, 2004 | 30.59 | 31.11 | 30.41 | 31.10 | 1,607,628 | +0.65(+2.14%) |
Dec 13, 2004 | 30.08 | 30.50 | 30.08 | 30.45 | 1,143,878 | +0.44(+1.45%) |
Dec 10, 2004 | 30.42 | 30.42 | 29.60 | 30.01 | 879,053 | +0.13(+0.42%) |
Dec 09, 2004 | 29.34 | 29.89 | 29.28 | 29.88 | 1,033,049 | +0.48(+1.63%) |
Dec 08, 2004 | 29.29 | 29.56 | 29.20 | 29.40 | 1,568,790 | -0.21(-0.70%) |
Dec 07, 2004 | 30.11 | 30.24 | 29.61 | 29.61 | 1,408,163 | -0.50(-1.64%) |
Dec 06, 2004 | 30.15 | 30.19 | 29.90 | 30.11 | 1,310,866 | -0.22(-0.73%) |
Dec 03, 2004 | 30.67 | 30.83 | 29.99 | 30.33 | 1,307,618 | -0.12(-0.39%) |
Dec 02, 2004 | 30.31 | 30.46 | 29.97 | 30.45 | 1,314,790 | +0.14(+0.46%) |
Dec 01, 2004 | 30.04 | 30.46 | 30.03 | 30.31 | 1,624,272 | +0.44(+1.46%) |
Nov 30, 2004 | 29.67 | 29.93 | 29.67 | 29.87 | 1,189,347 | +0.01(+0.05%) |
Nov 29, 2004 | 29.78 | 29.91 | 29.56 | 29.85 | 1,364,859 | +0.16(+0.55%) |
Nov 26, 2004 | 29.63 | 29.80 | 29.43 | 29.69 | 309,075 | -0.01(-0.05%) |
Nov 24, 2004 | 29.49 | 29.76 | 29.37 | 29.71 | 1,203,285 | +0.44(+1.49%) |
Nov 23, 2004 | 29.15 | 29.31 | 28.86 | 29.27 | 2,472,337 | +0.13(+0.43%) |
Nov 22, 2004 | 28.82 | 29.23 | 28.81 | 29.15 | 1,698,699 | +0.33(+1.15%) |
Nov 19, 2004 | 28.78 | 28.86 | 28.69 | 28.81 | 2,383,430 | +0.04(+0.13%) |
Nov 18, 2004 | 28.52 | 28.78 | 28.48 | 28.78 | 1,696,805 | +0.18(+0.62%) |
Nov 17, 2004 | 28.80 | 28.90 | 28.44 | 28.60 | 1,798,702 | -0.01(-0.05%) |
Nov 16, 2004 | 28.64 | 28.78 | 28.44 | 28.61 | 2,376,799 | -0.42(-1.45%) |
Nov 15, 2004 | 29.12 | 29.43 | 28.99 | 29.03 | 1,853,643 | +0.07(+0.23%) |
Nov 12, 2004 | 29.09 | 29.19 | 28.38 | 28.97 | 2,289,516 | -0.14(-0.48%) |
Nov 11, 2004 | 28.93 | 29.26 | 28.93 | 29.11 | 1,103,688 | +0.18(+0.61%) |
Nov 10, 2004 | 29.29 | 29.34 | 28.92 | 28.93 | 1,158,899 | -0.18(-0.61%) |
Nov 09, 2004 | 29.19 | 29.45 | 29.11 | 29.11 | 1,493,822 | +0.11(+0.38%) |
Nov 08, 2004 | 28.97 | 29.17 | 28.89 | 29.00 | 1,065,121 | +0.11(+0.38%) |
Nov 05, 2004 | 28.83 | 29.31 | 28.75 | 28.89 | 1,536,313 | +0.05(+0.18%) |
Nov 04, 2004 | 28.46 | 29.04 | 28.35 | 28.83 | 1,982,335 | +0.38(+1.35%) |
Nov 03, 2004 | 28.79 | 29.12 | 28.35 | 28.45 | 1,540,372 | +0.41(+1.45%) |
Nov 02, 2004 | 28.27 | 28.58 | 27.90 | 28.04 | 1,819,001 | -0.24(-0.86%) |