Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 33.74 | 33.97 | 33.64 | 33.94 | 3,113,293 | +0.52(+1.55%) |
Jan 28, 2005 | 33.70 | 33.74 | 33.41 | 33.42 | 2,912,953 | -0.40(-1.17%) |
Jan 27, 2005 | 34.18 | 34.36 | 33.77 | 33.82 | 3,121,616 | -0.29(-0.85%) |
Jan 26, 2005 | 33.68 | 34.30 | 33.64 | 34.11 | 3,609,387 | +0.50(+1.48%) |
Jan 25, 2005 | 33.83 | 33.91 | 33.60 | 33.61 | 3,196,223 | -0.15(-0.46%) |
Jan 24, 2005 | 33.80 | 34.10 | 33.72 | 33.76 | 3,071,382 | -0.03(-0.08%) |
Jan 21, 2005 | 33.75 | 34.03 | 33.75 | 33.79 | 4,444,929 | +0.04(+0.12%) |
Jan 20, 2005 | 33.83 | 34.01 | 33.66 | 33.75 | 5,914,484 | -0.34(-1.01%) |
Jan 19, 2005 | 34.78 | 34.78 | 33.91 | 34.09 | 5,363,104 | -0.61(-1.76%) |
Jan 18, 2005 | 34.58 | 34.77 | 34.45 | 34.71 | 3,540,576 | +0.06(+0.17%) |
Jan 14, 2005 | 34.56 | 34.88 | 34.55 | 34.65 | 2,536,944 | -0.02(-0.06%) |
Jan 13, 2005 | 34.52 | 34.91 | 34.52 | 34.67 | 3,290,002 | +0.15(+0.43%) |
Jan 12, 2005 | 34.35 | 34.54 | 34.31 | 34.52 | 2,500,830 | +0.13(+0.39%) |
Jan 11, 2005 | 34.54 | 34.63 | 34.38 | 34.38 | 2,378,812 | -0.16(-0.47%) |
Jan 10, 2005 | 34.27 | 34.62 | 34.22 | 34.54 | 2,942,528 | +0.21(+0.61%) |
Jan 07, 2005 | 34.46 | 34.58 | 34.26 | 34.34 | 2,257,687 | -0.04(-0.12%) |
Jan 06, 2005 | 34.01 | 34.47 | 34.00 | 34.38 | 2,532,486 | +0.30(+0.87%) |
Jan 05, 2005 | 34.30 | 34.43 | 34.08 | 34.08 | 2,945,947 | -0.27(-0.78%) |
Jan 04, 2005 | 34.63 | 34.84 | 34.33 | 34.35 | 4,092,551 | -0.11(-0.33%) |
Jan 03, 2005 | 34.38 | 34.68 | 34.32 | 34.46 | 3,691,128 | -0.34(-0.97%) |
Dec 31, 2004 | 34.84 | 34.98 | 34.75 | 34.80 | 1,398,663 | -0.03(-0.08%) |
Dec 30, 2004 | 34.81 | 34.84 | 34.69 | 34.83 | 1,753,271 | +0.20(+0.58%) |
Dec 29, 2004 | 34.55 | 34.65 | 34.49 | 34.63 | 1,650,128 | +0.09(+0.27%) |
Dec 28, 2004 | 34.25 | 34.55 | 34.25 | 34.53 | 1,714,035 | +0.32(+0.92%) |
Dec 27, 2004 | 34.27 | 34.39 | 34.08 | 34.21 | 1,859,683 | -0.12(-0.35%) |
Dec 23, 2004 | 34.49 | 34.83 | 34.27 | 34.34 | 2,349,237 | -0.15(-0.43%) |
Dec 22, 2004 | 33.95 | 34.54 | 33.95 | 34.48 | 2,744,121 | +0.47(+1.38%) |
Dec 21, 2004 | 33.98 | 34.13 | 33.84 | 34.01 | 3,543,994 | +0.21(+0.62%) |
Dec 20, 2004 | 33.91 | 33.97 | 33.71 | 33.80 | 2,847,263 | +0.13(+0.38%) |
Dec 17, 2004 | 33.68 | 34.01 | 33.61 | 33.68 | 7,751,577 | -0.34(-0.99%) |
Dec 16, 2004 | 34.25 | 34.38 | 34.01 | 34.01 | 4,658,347 | -0.54(-1.56%) |
Dec 15, 2004 | 34.08 | 34.68 | 34.04 | 34.55 | 4,063,570 | +0.55(+1.62%) |
Dec 14, 2004 | 33.76 | 34.06 | 33.74 | 34.00 | 3,607,455 | -0.09(-0.28%) |
Dec 13, 2004 | 34.38 | 34.38 | 33.96 | 34.09 | 2,558,494 | -0.06(-0.18%) |
Dec 10, 2004 | 34.38 | 34.38 | 33.95 | 34.15 | 2,511,530 | -0.07(-0.22%) |
Dec 09, 2004 | 34.31 | 34.40 | 34.05 | 34.23 | 3,442,338 | -0.25(-0.72%) |
Dec 08, 2004 | 34.28 | 34.62 | 34.18 | 34.48 | 3,417,667 | +0.30(+0.87%) |
Dec 07, 2004 | 34.36 | 34.36 | 34.10 | 34.18 | 2,300,044 | -0.11(-0.33%) |
Dec 06, 2004 | 34.18 | 34.39 | 34.02 | 34.30 | 3,624,397 | -0.26(-0.74%) |
Dec 03, 2004 | 34.52 | 34.65 | 34.28 | 34.55 | 2,363,356 | +0.10(+0.29%) |
Dec 02, 2004 | 34.52 | 34.58 | 34.23 | 34.45 | 2,280,277 | -0.15(-0.45%) |
Dec 01, 2004 | 34.13 | 34.60 | 34.08 | 34.60 | 3,206,775 | +0.63(+1.84%) |
Nov 30, 2004 | 33.93 | 34.15 | 33.74 | 33.98 | 3,542,805 | +0.03(+0.08%) |
Nov 29, 2004 | 34.32 | 34.48 | 33.86 | 33.95 | 2,865,097 | -0.36(-1.06%) |
Nov 26, 2004 | 34.18 | 34.50 | 34.10 | 34.32 | 1,378,897 | +0.04(+0.12%) |
Nov 24, 2004 | 34.31 | 34.40 | 34.18 | 34.28 | 1,870,086 | +0.03(+0.08%) |
Nov 23, 2004 | 34.32 | 34.42 | 33.89 | 34.25 | 3,401,021 | -0.14(-0.41%) |
Nov 22, 2004 | 33.88 | 34.48 | 33.80 | 34.39 | 3,136,775 | +0.56(+1.65%) |
Nov 19, 2004 | 34.15 | 34.25 | 33.74 | 33.83 | 3,150,448 | -0.25(-0.73%) |
Nov 18, 2004 | 34.11 | 34.18 | 33.89 | 34.08 | 1,900,256 | +0.11(+0.34%) |
Nov 17, 2004 | 33.98 | 34.29 | 33.94 | 33.97 | 3,057,709 | +0.09(+0.28%) |
Nov 16, 2004 | 33.85 | 33.95 | 33.60 | 33.87 | 3,668,092 | -0.05(-0.14%) |
Nov 15, 2004 | 34.12 | 34.24 | 33.82 | 33.92 | 2,666,392 | -0.22(-0.65%) |
Nov 12, 2004 | 33.88 | 34.19 | 33.77 | 34.14 | 3,624,100 | +0.15(+0.44%) |
Nov 11, 2004 | 33.52 | 34.11 | 33.47 | 33.99 | 5,877,032 | +0.63(+1.90%) |
Nov 10, 2004 | 32.94 | 33.56 | 32.93 | 33.36 | 6,057,308 | +0.89(+2.76%) |
Nov 09, 2004 | 32.53 | 32.67 | 32.38 | 32.47 | 2,928,410 | +0.00(+0.00%) |
Nov 08, 2004 | 32.74 | 32.86 | 32.43 | 32.47 | 3,287,773 | -0.06(-0.19%) |
Nov 05, 2004 | 32.80 | 32.89 | 32.21 | 32.53 | 2,999,004 | -0.15(-0.45%) |
Nov 04, 2004 | 32.13 | 32.67 | 32.04 | 32.67 | 3,475,331 | +0.30(+0.94%) |
Nov 03, 2004 | 32.54 | 32.72 | 32.26 | 32.37 | 3,696,775 | -0.01(-0.02%) |
Nov 02, 2004 | 32.33 | 32.77 | 32.33 | 32.38 | 2,995,734 | +0.08(+0.25%) |