Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 30.45 | 30.71 | 30.41 | 30.55 | 1,330,923 | +0.24(+0.81%) |
Jan 28, 2005 | 30.46 | 30.68 | 30.17 | 30.30 | 1,724,145 | -0.21(-0.69%) |
Jan 27, 2005 | 30.73 | 30.80 | 30.45 | 30.51 | 2,173,500 | -0.33(-1.07%) |
Jan 26, 2005 | 30.81 | 30.86 | 30.51 | 30.84 | 1,469,193 | +0.08(+0.27%) |
Jan 25, 2005 | 30.92 | 31.46 | 30.70 | 30.76 | 1,013,445 | -0.17(-0.54%) |
Jan 24, 2005 | 31.30 | 31.31 | 30.69 | 30.93 | 1,463,682 | -0.08(-0.25%) |
Jan 21, 2005 | 31.32 | 31.34 | 30.82 | 31.00 | 1,728,429 | -0.32(-1.03%) |
Jan 20, 2005 | 32.06 | 32.18 | 31.27 | 31.32 | 1,921,697 | -0.80(-2.51%) |
Jan 19, 2005 | 32.89 | 32.92 | 32.00 | 32.13 | 2,200,975 | -0.80(-2.42%) |
Jan 18, 2005 | 32.03 | 32.93 | 31.77 | 32.93 | 1,535,086 | +0.69(+2.13%) |
Jan 14, 2005 | 31.95 | 32.28 | 31.91 | 32.24 | 1,818,787 | +0.34(+1.08%) |
Jan 13, 2005 | 31.90 | 32.11 | 31.85 | 31.90 | 1,492,743 | -0.20(-0.61%) |
Jan 12, 2005 | 32.28 | 32.28 | 31.60 | 32.09 | 1,385,383 | -0.10(-0.33%) |
Jan 11, 2005 | 32.54 | 32.55 | 32.06 | 32.20 | 1,602,502 | -0.32(-0.99%) |
Jan 10, 2005 | 32.47 | 32.83 | 32.41 | 32.52 | 1,705,141 | -0.12(-0.36%) |
Jan 07, 2005 | 32.70 | 33.07 | 32.58 | 32.64 | 1,393,057 | -0.53(-1.60%) |
Jan 06, 2005 | 32.79 | 33.37 | 32.77 | 33.17 | 1,204,957 | +0.38(+1.17%) |
Jan 05, 2005 | 32.88 | 33.17 | 32.79 | 32.79 | 1,293,273 | -0.13(-0.38%) |
Jan 04, 2005 | 33.31 | 33.46 | 32.77 | 32.91 | 1,884,310 | -0.29(-0.86%) |
Jan 03, 2005 | 34.11 | 34.33 | 33.19 | 33.20 | 2,115,885 | -0.80(-2.37%) |
Dec 31, 2004 | 34.11 | 34.37 | 33.99 | 34.01 | 752,430 | -0.09(-0.27%) |
Dec 30, 2004 | 34.06 | 34.26 | 34.05 | 34.10 | 651,715 | -0.04(-0.10%) |
Dec 29, 2004 | 34.09 | 34.44 | 34.08 | 34.13 | 1,143,574 | +0.00(+0.00%) |
Dec 28, 2004 | 34.11 | 34.31 | 34.02 | 34.13 | 1,352,431 | -0.02(-0.06%) |
Dec 27, 2004 | 34.21 | 34.38 | 33.95 | 34.15 | 895,859 | -0.10(-0.31%) |
Dec 23, 2004 | 34.14 | 34.60 | 34.14 | 34.26 | 709,287 | +0.07(+0.20%) |
Dec 22, 2004 | 34.26 | 34.51 | 34.06 | 34.19 | 1,106,859 | -0.14(-0.41%) |
Dec 21, 2004 | 33.74 | 34.37 | 33.67 | 34.33 | 1,118,431 | +0.64(+1.89%) |
Dec 20, 2004 | 33.95 | 34.25 | 33.58 | 33.69 | 1,054,859 | -0.15(-0.46%) |
Dec 17, 2004 | 34.03 | 34.45 | 33.80 | 33.84 | 2,649,863 | -0.63(-1.83%) |
Dec 16, 2004 | 34.33 | 34.48 | 34.07 | 34.47 | 1,768,575 | +0.06(+0.16%) |
Dec 15, 2004 | 33.87 | 34.42 | 33.84 | 34.42 | 1,616,575 | +0.43(+1.26%) |
Dec 14, 2004 | 33.83 | 34.15 | 33.61 | 33.99 | 1,408,431 | +0.09(+0.27%) |
Dec 13, 2004 | 33.77 | 34.03 | 33.63 | 33.90 | 1,586,860 | +0.25(+0.75%) |
Dec 10, 2004 | 33.13 | 33.82 | 33.05 | 33.65 | 1,789,147 | +0.54(+1.63%) |
Dec 09, 2004 | 33.21 | 33.40 | 32.92 | 33.11 | 1,337,574 | -0.33(-0.98%) |
Dec 08, 2004 | 33.48 | 33.49 | 33.14 | 33.44 | 988,430 | +0.10(+0.29%) |
Dec 07, 2004 | 33.44 | 33.71 | 33.30 | 33.34 | 1,485,146 | -0.15(-0.46%) |
Dec 06, 2004 | 33.49 | 33.63 | 33.24 | 33.49 | 1,250,717 | -0.06(-0.19%) |
Dec 03, 2004 | 33.50 | 33.61 | 33.18 | 33.56 | 1,568,003 | -0.05(-0.15%) |
Dec 02, 2004 | 33.42 | 33.91 | 33.35 | 33.61 | 1,653,575 | +0.12(+0.36%) |
Dec 01, 2004 | 32.94 | 33.49 | 32.89 | 33.49 | 2,052,004 | +0.56(+1.70%) |
Nov 30, 2004 | 32.87 | 32.94 | 32.63 | 32.93 | 1,832,004 | +0.02(+0.06%) |
Nov 29, 2004 | 33.02 | 33.05 | 32.65 | 32.91 | 1,657,861 | +0.01(+0.02%) |
Nov 26, 2004 | 32.83 | 32.98 | 32.72 | 32.90 | 570,715 | +0.11(+0.32%) |
Nov 24, 2004 | 32.58 | 33.04 | 32.47 | 32.79 | 1,680,718 | +0.28(+0.86%) |
Nov 23, 2004 | 32.28 | 32.55 | 32.06 | 32.51 | 2,136,576 | +0.24(+0.74%) |
Nov 22, 2004 | 31.36 | 32.28 | 31.33 | 32.28 | 1,464,432 | +0.53(+1.68%) |
Nov 19, 2004 | 32.40 | 32.40 | 31.74 | 31.74 | 1,580,718 | -0.59(-1.84%) |
Nov 18, 2004 | 32.29 | 32.46 | 32.13 | 32.34 | 1,214,717 | +0.01(+0.04%) |
Nov 17, 2004 | 32.24 | 32.63 | 32.23 | 32.33 | 1,192,859 | +0.07(+0.22%) |
Nov 16, 2004 | 32.22 | 32.53 | 32.14 | 32.26 | 1,447,003 | -0.08(-0.26%) |
Nov 15, 2004 | 32.29 | 32.42 | 32.18 | 32.34 | 1,668,861 | -0.01(-0.02%) |
Nov 12, 2004 | 32.11 | 32.35 | 31.76 | 32.35 | 1,793,289 | +0.27(+0.85%) |
Nov 11, 2004 | 31.63 | 32.07 | 31.56 | 32.07 | 1,117,859 | +0.52(+1.64%) |
Nov 10, 2004 | 31.61 | 31.68 | 31.42 | 31.56 | 2,255,433 | -0.07(-0.22%) |
Nov 09, 2004 | 31.83 | 31.83 | 31.42 | 31.63 | 4,051,580 | -0.19(-0.59%) |
Nov 08, 2004 | 32.16 | 32.16 | 31.73 | 31.81 | 2,102,576 | -0.36(-1.11%) |
Nov 05, 2004 | 31.54 | 32.40 | 31.51 | 32.17 | 3,699,580 | +0.71(+2.25%) |
Nov 04, 2004 | 30.76 | 31.47 | 30.58 | 31.46 | 2,120,862 | +0.69(+2.25%) |
Nov 03, 2004 | 30.58 | 30.84 | 30.30 | 30.77 | 2,448,434 | +0.68(+2.26%) |
Nov 02, 2004 | 29.41 | 30.30 | 29.41 | 30.09 | 1,936,433 | +0.18(+0.58%) |