Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 33.00 | 33.06 | 32.44 | 33.06 | 3,878,700 | +0.86(+2.67%) |
Jan 28, 2005 | 32.25 | 32.49 | 32.05 | 32.20 | 4,295,400 | -0.02(-0.06%) |
Jan 27, 2005 | 32.10 | 32.22 | 31.40 | 32.22 | 5,233,700 | +0.44(+1.38%) |
Jan 26, 2005 | 32.25 | 32.40 | 31.65 | 31.78 | 4,680,800 | -0.10(-0.31%) |
Jan 25, 2005 | 32.77 | 33.01 | 31.85 | 31.88 | 5,269,700 | -0.32(-0.99%) |
Jan 24, 2005 | 33.15 | 33.50 | 32.15 | 32.20 | 5,690,500 | -0.71(-2.16%) |
Jan 21, 2005 | 33.41 | 33.51 | 32.91 | 32.91 | 2,748,800 | -0.38(-1.14%) |
Jan 20, 2005 | 33.25 | 33.82 | 33.11 | 33.29 | 3,270,100 | -0.11(-0.33%) |
Jan 19, 2005 | 33.52 | 33.61 | 33.24 | 33.40 | 3,721,700 | -0.13(-0.39%) |
Jan 18, 2005 | 33.69 | 33.70 | 32.92 | 33.53 | 5,243,300 | +0.39(+1.18%) |
Jan 14, 2005 | 33.62 | 33.65 | 32.90 | 33.14 | 4,476,300 | -0.36(-1.07%) |
Jan 13, 2005 | 33.87 | 33.87 | 33.14 | 33.50 | 7,995,000 | +0.01(+0.03%) |
Jan 12, 2005 | 33.90 | 33.97 | 33.10 | 33.49 | 7,966,800 | -0.41(-1.21%) |
Jan 11, 2005 | 34.01 | 34.35 | 33.65 | 33.90 | 5,280,800 | -0.38(-1.11%) |
Jan 10, 2005 | 34.75 | 34.90 | 33.91 | 34.28 | 5,931,900 | -0.46(-1.32%) |
Jan 07, 2005 | 35.36 | 35.50 | 34.73 | 34.74 | 3,666,000 | -0.45(-1.28%) |
Jan 06, 2005 | 34.65 | 35.29 | 34.64 | 35.19 | 3,669,200 | +0.49(+1.41%) |
Jan 05, 2005 | 34.30 | 34.98 | 34.20 | 34.70 | 4,029,800 | +0.53(+1.55%) |
Jan 04, 2005 | 34.26 | 34.95 | 34.15 | 34.17 | 3,242,800 | -0.12(-0.35%) |
Jan 03, 2005 | 34.00 | 35.00 | 33.96 | 34.29 | 6,108,900 | -1.26(-3.54%) |
Dec 31, 2004 | 35.99 | 36.00 | 35.33 | 35.55 | 2,650,900 | -0.34(-0.95%) |
Dec 30, 2004 | 36.00 | 36.05 | 35.78 | 35.89 | 1,505,000 | -0.08(-0.22%) |
Dec 29, 2004 | 36.12 | 36.35 | 35.84 | 35.97 | 1,730,400 | -0.35(-0.96%) |
Dec 28, 2004 | 35.83 | 36.35 | 35.50 | 36.32 | 2,400,600 | +0.69(+1.94%) |
Dec 27, 2004 | 35.83 | 35.98 | 35.55 | 35.63 | 2,196,100 | -0.26(-0.72%) |
Dec 23, 2004 | 36.25 | 36.34 | 35.84 | 35.89 | 2,269,600 | -0.35(-0.97%) |
Dec 22, 2004 | 35.65 | 36.40 | 35.65 | 36.24 | 3,189,500 | +0.38(+1.06%) |
Dec 21, 2004 | 35.50 | 36.10 | 35.49 | 35.86 | 3,526,000 | +0.36(+1.01%) |
Dec 20, 2004 | 35.47 | 35.91 | 35.43 | 35.50 | 2,535,100 | +0.03(+0.08%) |
Dec 17, 2004 | 35.47 | 35.90 | 35.42 | 35.47 | 4,836,600 | +0.00(+0.00%) |
Dec 16, 2004 | 36.35 | 36.70 | 35.40 | 35.47 | 5,391,000 | -1.02(-2.80%) |
Dec 15, 2004 | 36.23 | 36.58 | 35.63 | 36.49 | 5,892,600 | +0.61(+1.70%) |
Dec 14, 2004 | 35.31 | 35.99 | 35.09 | 35.88 | 5,717,300 | +0.88(+2.51%) |
Dec 13, 2004 | 34.59 | 35.24 | 34.46 | 35.00 | 6,031,200 | +0.74(+2.16%) |
Dec 10, 2004 | 34.55 | 35.75 | 33.98 | 34.26 | 2,735,500 | +0.03(+0.09%) |
Dec 09, 2004 | 34.25 | 34.43 | 33.92 | 34.23 | 3,929,300 | -0.17(-0.49%) |
Dec 08, 2004 | 34.15 | 34.70 | 34.10 | 34.40 | 3,181,000 | +0.25(+0.73%) |
Dec 07, 2004 | 34.02 | 34.75 | 34.01 | 34.15 | 5,306,300 | -0.35(-1.01%) |
Dec 06, 2004 | 34.55 | 34.68 | 34.04 | 34.50 | 3,618,200 | -0.04(-0.12%) |
Dec 03, 2004 | 35.39 | 35.40 | 34.54 | 34.54 | 5,120,100 | -1.02(-2.87%) |
Dec 02, 2004 | 35.70 | 35.87 | 35.40 | 35.56 | 4,541,900 | +0.04(+0.11%) |
Dec 01, 2004 | 34.99 | 35.57 | 34.92 | 35.52 | 4,747,900 | +0.71(+2.04%) |
Nov 30, 2004 | 33.95 | 34.85 | 33.93 | 34.81 | 5,168,200 | +0.67(+1.96%) |
Nov 29, 2004 | 34.95 | 34.95 | 34.00 | 34.14 | 3,861,200 | -0.18(-0.52%) |
Nov 26, 2004 | 34.42 | 34.50 | 34.07 | 34.32 | 2,242,200 | +0.72(+2.14%) |
Nov 24, 2004 | 33.60 | 33.87 | 33.59 | 33.60 | 5,578,400 | +0.24(+0.72%) |
Nov 23, 2004 | 33.99 | 34.23 | 33.29 | 33.36 | 8,499,800 | -0.48(-1.42%) |
Nov 22, 2004 | 34.00 | 34.18 | 33.32 | 33.84 | 5,753,800 | -0.18(-0.53%) |
Nov 19, 2004 | 33.80 | 34.18 | 33.75 | 34.02 | 6,081,600 | +0.18(+0.53%) |
Nov 18, 2004 | 34.00 | 34.11 | 33.55 | 33.84 | 4,281,400 | -0.11(-0.32%) |
Nov 17, 2004 | 34.15 | 34.25 | 33.77 | 33.95 | 4,031,000 | +0.22(+0.65%) |
Nov 16, 2004 | 34.77 | 34.77 | 33.73 | 33.73 | 7,005,800 | -0.87(-2.51%) |
Nov 15, 2004 | 35.28 | 35.28 | 34.16 | 34.60 | 7,627,300 | -0.10(-0.29%) |
Nov 12, 2004 | 35.70 | 35.73 | 34.51 | 34.70 | 6,869,400 | -0.80(-2.25%) |
Nov 11, 2004 | 35.61 | 35.95 | 35.17 | 35.50 | 4,475,400 | +0.20(+0.57%) |
Nov 10, 2004 | 36.00 | 36.01 | 35.30 | 35.30 | 5,296,600 | -0.88(-2.43%) |
Nov 09, 2004 | 36.45 | 36.85 | 35.77 | 36.18 | 2,782,900 | -0.26(-0.71%) |
Nov 08, 2004 | 36.65 | 36.69 | 36.13 | 36.44 | 2,285,400 | -0.21(-0.57%) |
Nov 05, 2004 | 36.45 | 36.99 | 36.35 | 36.65 | 2,723,400 | +0.31(+0.85%) |
Nov 04, 2004 | 36.11 | 36.48 | 35.86 | 36.34 | 2,510,400 | +0.24(+0.66%) |
Nov 03, 2004 | 35.97 | 36.25 | 35.51 | 36.10 | 3,475,800 | +1.23(+3.53%) |
Nov 02, 2004 | 35.10 | 35.60 | 34.71 | 34.87 | 2,401,900 | +0.17(+0.49%) |