Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 36.00 | 36.24 | 35.73 | 36.14 | 5,595,000 | +0.14(+0.39%) |
Jan 28, 2005 | 35.87 | 36.00 | 35.64 | 36.00 | 2,622,800 | +0.27(+0.76%) |
Jan 27, 2005 | 35.23 | 35.88 | 35.13 | 35.73 | 3,484,200 | +0.50(+1.42%) |
Jan 26, 2005 | 35.33 | 35.48 | 35.10 | 35.23 | 3,275,100 | +0.21(+0.60%) |
Jan 25, 2005 | 35.00 | 35.42 | 35.00 | 35.02 | 2,520,000 | +0.07(+0.20%) |
Jan 24, 2005 | 35.26 | 35.36 | 34.80 | 34.95 | 3,657,700 | -0.30(-0.85%) |
Jan 21, 2005 | 35.71 | 35.84 | 35.22 | 35.25 | 4,101,200 | -0.51(-1.43%) |
Jan 20, 2005 | 35.53 | 35.87 | 35.52 | 35.76 | 3,719,400 | -0.05(-0.14%) |
Jan 19, 2005 | 36.25 | 36.58 | 35.80 | 35.81 | 2,101,600 | -0.07(-0.20%) |
Jan 18, 2005 | 35.31 | 35.93 | 35.31 | 35.88 | 2,739,900 | +0.30(+0.84%) |
Jan 14, 2005 | 35.55 | 35.69 | 35.31 | 35.58 | 3,496,000 | +0.13(+0.37%) |
Jan 13, 2005 | 35.93 | 36.00 | 35.37 | 35.45 | 3,811,500 | -0.39(-1.09%) |
Jan 12, 2005 | 35.58 | 35.84 | 35.30 | 35.84 | 3,043,100 | +0.43(+1.21%) |
Jan 11, 2005 | 35.58 | 35.65 | 35.24 | 35.41 | 2,612,800 | -0.22(-0.62%) |
Jan 10, 2005 | 36.02 | 36.17 | 35.47 | 35.63 | 3,392,800 | -0.37(-1.03%) |
Jan 07, 2005 | 36.30 | 36.39 | 35.72 | 36.00 | 4,516,600 | -0.37(-1.02%) |
Jan 06, 2005 | 35.60 | 36.45 | 35.59 | 36.37 | 4,843,600 | +0.88(+2.48%) |
Jan 05, 2005 | 35.50 | 35.71 | 35.25 | 35.49 | 4,309,500 | -0.16(-0.45%) |
Jan 04, 2005 | 35.67 | 35.73 | 34.86 | 35.65 | 6,889,300 | +0.21(+0.59%) |
Jan 03, 2005 | 35.88 | 36.16 | 35.16 | 35.44 | 6,715,600 | -0.30(-0.84%) |
Dec 31, 2004 | 35.91 | 35.95 | 35.45 | 35.74 | 2,720,200 | -0.22(-0.61%) |
Dec 30, 2004 | 36.16 | 36.35 | 35.96 | 35.96 | 2,596,800 | -0.31(-0.85%) |
Dec 29, 2004 | 36.24 | 36.42 | 36.07 | 36.27 | 3,272,000 | +0.03(+0.08%) |
Dec 28, 2004 | 36.20 | 36.35 | 36.11 | 36.24 | 3,235,300 | +0.23(+0.64%) |
Dec 27, 2004 | 36.02 | 36.40 | 36.00 | 36.01 | 3,120,900 | +0.00(+0.00%) |
Dec 23, 2004 | 35.99 | 36.24 | 35.95 | 36.01 | 2,852,900 | +0.12(+0.33%) |
Dec 22, 2004 | 35.50 | 36.10 | 35.49 | 35.89 | 4,240,100 | +0.29(+0.81%) |
Dec 21, 2004 | 34.80 | 35.64 | 34.80 | 35.60 | 6,324,900 | +0.74(+2.12%) |
Dec 20, 2004 | 35.45 | 35.45 | 34.68 | 34.86 | 4,586,900 | +0.01(+0.03%) |
Dec 17, 2004 | 34.47 | 35.05 | 34.47 | 34.85 | 5,321,000 | +0.27(+0.78%) |
Dec 16, 2004 | 34.45 | 34.78 | 34.24 | 34.58 | 4,035,000 | +0.11(+0.32%) |
Dec 15, 2004 | 34.80 | 34.83 | 34.40 | 34.47 | 2,873,400 | -0.47(-1.35%) |
Dec 14, 2004 | 34.26 | 35.01 | 34.26 | 34.94 | 3,274,000 | +0.52(+1.51%) |
Dec 13, 2004 | 34.39 | 34.58 | 34.15 | 34.42 | 2,248,700 | +0.11(+0.32%) |
Dec 10, 2004 | 34.56 | 34.60 | 34.12 | 34.31 | 3,550,200 | -0.09(-0.26%) |
Dec 09, 2004 | 34.10 | 34.55 | 33.99 | 34.40 | 10,829,400 | +0.32(+0.94%) |
Dec 08, 2004 | 33.76 | 34.18 | 33.68 | 34.08 | 1,971,900 | +0.46(+1.37%) |
Dec 07, 2004 | 34.37 | 34.37 | 33.58 | 33.62 | 2,775,500 | -0.63(-1.84%) |
Dec 06, 2004 | 34.30 | 34.47 | 34.25 | 34.25 | 2,546,600 | -0.23(-0.67%) |
Dec 03, 2004 | 34.41 | 34.78 | 34.14 | 34.48 | 3,530,100 | +0.12(+0.35%) |
Dec 02, 2004 | 34.27 | 34.66 | 34.27 | 34.36 | 2,410,900 | +0.01(+0.03%) |
Dec 01, 2004 | 33.95 | 34.45 | 33.89 | 34.35 | 2,830,700 | +0.38(+1.12%) |
Nov 30, 2004 | 33.41 | 33.99 | 33.37 | 33.97 | 3,275,300 | +0.51(+1.52%) |
Nov 29, 2004 | 33.90 | 34.00 | 33.31 | 33.46 | 2,789,900 | -0.40(-1.18%) |
Nov 26, 2004 | 33.77 | 34.09 | 33.77 | 33.86 | 786,500 | -925.16(-96.47%) |
Nov 24, 2004 | 940.06 | 959.02 | 940.06 | 959.02 | 105,089,200 | +19.03(+2.02%) |
Nov 23, 2004 | 936.32 | 941.74 | 935.57 | 939.99 | 103,098,000 | +906.00(+2665.48%) |
Nov 22, 2004 | 33.81 | 34.08 | 33.47 | 33.99 | 2,592,900 | +0.28(+0.83%) |
Nov 19, 2004 | 34.22 | 34.25 | 33.60 | 33.71 | 1,664,900 | -0.44(-1.29%) |
Nov 18, 2004 | 34.46 | 34.46 | 34.04 | 34.15 | 2,380,600 | -0.02(-0.06%) |
Nov 17, 2004 | 33.80 | 34.35 | 33.78 | 34.17 | 2,764,800 | +0.61(+1.82%) |
Nov 16, 2004 | 33.97 | 33.98 | 33.33 | 33.56 | 3,602,900 | -0.41(-1.21%) |
Nov 15, 2004 | 34.25 | 34.35 | 33.87 | 33.97 | 2,629,300 | -0.50(-1.45%) |
Nov 12, 2004 | 34.39 | 34.47 | 34.08 | 34.47 | 3,110,100 | +0.38(+1.11%) |
Nov 11, 2004 | 33.70 | 34.27 | 33.62 | 34.09 | 3,747,100 | +0.56(+1.67%) |
Nov 10, 2004 | 33.77 | 33.78 | 33.49 | 33.53 | 3,657,600 | -0.18(-0.53%) |
Nov 09, 2004 | 32.40 | 33.76 | 32.40 | 33.71 | 2,934,500 | +0.48(+1.44%) |
Nov 08, 2004 | 33.35 | 33.43 | 33.20 | 33.23 | 2,157,200 | -0.12(-0.36%) |
Nov 05, 2004 | 33.27 | 33.50 | 33.01 | 33.35 | 3,088,900 | +0.13(+0.39%) |
Nov 04, 2004 | 32.74 | 33.25 | 32.62 | 33.22 | 4,018,400 | +0.48(+1.47%) |
Nov 03, 2004 | 33.06 | 33.33 | 32.59 | 32.74 | 5,019,700 | +0.02(+0.06%) |
Nov 02, 2004 | 32.00 | 33.01 | 31.97 | 32.72 | 7,222,600 | +1.02(+3.22%) |