Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 33.16 | 33.75 | 33.10 | 33.47 | 7,955,085 | +0.41(+1.23%) |
Jan 28, 2005 | 34.15 | 34.15 | 32.61 | 33.06 | 9,598,842 | -1.23(-3.58%) |
Jan 27, 2005 | 34.09 | 34.44 | 33.97 | 34.29 | 6,354,117 | +0.04(+0.13%) |
Jan 26, 2005 | 34.71 | 35.27 | 34.18 | 34.24 | 9,498,518 | +0.40(+1.19%) |
Jan 25, 2005 | 34.15 | 34.37 | 33.80 | 33.84 | 4,889,291 | +0.01(+0.02%) |
Jan 24, 2005 | 34.27 | 34.35 | 33.84 | 33.84 | 4,984,590 | -0.30(-0.87%) |
Jan 21, 2005 | 34.68 | 34.75 | 34.11 | 34.13 | 5,624,945 | -0.68(-1.97%) |
Jan 20, 2005 | 35.17 | 35.38 | 34.62 | 34.82 | 5,344,071 | -0.35(-1.00%) |
Jan 19, 2005 | 35.43 | 35.59 | 35.14 | 35.17 | 3,992,534 | -0.33(-0.94%) |
Jan 18, 2005 | 35.32 | 35.59 | 34.93 | 35.50 | 4,992,370 | +0.18(+0.51%) |
Jan 14, 2005 | 34.77 | 35.35 | 34.72 | 35.32 | 5,198,366 | +0.51(+1.47%) |
Jan 13, 2005 | 35.50 | 35.63 | 34.81 | 34.81 | 5,932,562 | -0.84(-2.35%) |
Jan 12, 2005 | 35.21 | 35.68 | 35.10 | 35.65 | 7,333,369 | +0.46(+1.31%) |
Jan 11, 2005 | 35.13 | 35.24 | 34.80 | 35.19 | 5,497,717 | +0.06(+0.16%) |
Jan 10, 2005 | 34.61 | 35.22 | 34.49 | 35.13 | 4,713,116 | +0.42(+1.21%) |
Jan 07, 2005 | 34.88 | 34.98 | 34.66 | 34.71 | 4,779,080 | -0.17(-0.48%) |
Jan 06, 2005 | 34.55 | 35.04 | 34.48 | 34.88 | 4,765,142 | +0.28(+0.80%) |
Jan 05, 2005 | 34.39 | 34.67 | 34.24 | 34.60 | 5,500,634 | +0.36(+1.04%) |
Jan 04, 2005 | 34.92 | 35.07 | 34.21 | 34.24 | 6,932,884 | -0.46(-1.33%) |
Jan 03, 2005 | 35.03 | 35.19 | 34.68 | 34.71 | 5,127,216 | -0.31(-0.88%) |
Dec 31, 2004 | 35.01 | 35.26 | 34.98 | 35.01 | 6,764,813 | -0.46(-1.30%) |
Dec 30, 2004 | 35.45 | 35.63 | 35.33 | 35.48 | 4,104,041 | +0.15(+0.44%) |
Dec 29, 2004 | 35.24 | 35.32 | 35.00 | 35.32 | 4,446,180 | -0.11(-0.31%) |
Dec 28, 2004 | 35.19 | 35.58 | 35.18 | 35.43 | 3,105,665 | +0.15(+0.44%) |
Dec 27, 2004 | 35.40 | 35.79 | 35.28 | 35.28 | 3,899,990 | -0.05(-0.14%) |
Dec 23, 2004 | 34.84 | 35.65 | 34.81 | 35.33 | 5,109,063 | +0.39(+1.13%) |
Dec 22, 2004 | 34.21 | 35.05 | 34.21 | 34.93 | 6,776,806 | +0.50(+1.45%) |
Dec 21, 2004 | 34.13 | 34.43 | 34.00 | 34.43 | 6,599,011 | +0.31(+0.92%) |
Dec 20, 2004 | 34.59 | 34.85 | 33.94 | 34.12 | 8,598,358 | -0.44(-1.29%) |
Dec 17, 2004 | 33.84 | 34.64 | 32.92 | 34.56 | 22,147,920 | -0.85(-2.40%) |
Dec 16, 2004 | 35.05 | 35.67 | 34.93 | 35.42 | 7,551,845 | +0.42(+1.20%) |
Dec 15, 2004 | 35.29 | 35.44 | 34.82 | 35.00 | 5,996,581 | -0.17(-0.49%) |
Dec 14, 2004 | 34.58 | 35.38 | 34.58 | 35.17 | 7,446,335 | +0.59(+1.70%) |
Dec 13, 2004 | 34.21 | 34.64 | 34.21 | 34.58 | 6,877,130 | +0.62(+1.83%) |
Dec 10, 2004 | 33.79 | 34.06 | 33.70 | 33.96 | 6,707,439 | +0.22(+0.66%) |
Dec 09, 2004 | 33.13 | 33.79 | 32.96 | 33.74 | 7,225,752 | +0.21(+0.63%) |
Dec 08, 2004 | 33.53 | 33.66 | 33.12 | 33.53 | 6,089,612 | +0.42(+1.27%) |
Dec 07, 2004 | 33.69 | 33.94 | 33.10 | 33.11 | 4,351,529 | -0.58(-1.72%) |
Dec 06, 2004 | 33.63 | 33.84 | 33.24 | 33.69 | 4,326,569 | +0.06(+0.18%) |
Dec 03, 2004 | 33.87 | 34.15 | 33.45 | 33.63 | 4,361,253 | -0.18(-0.53%) |
Dec 02, 2004 | 33.61 | 34.29 | 33.44 | 33.81 | 5,291,721 | +0.20(+0.59%) |
Dec 01, 2004 | 33.23 | 33.61 | 33.13 | 33.61 | 5,736,128 | +0.70(+2.14%) |
Nov 30, 2004 | 33.32 | 33.58 | 32.89 | 32.90 | 5,820,407 | -0.61(-1.82%) |
Nov 29, 2004 | 34.09 | 34.09 | 32.98 | 33.52 | 9,159,134 | -0.27(-0.79%) |
Nov 26, 2004 | 33.69 | 34.18 | 33.65 | 33.78 | 1,693,026 | -0.02(-0.07%) |
Nov 24, 2004 | 33.90 | 34.09 | 33.56 | 33.81 | 4,669,842 | +0.10(+0.29%) |
Nov 23, 2004 | 34.50 | 34.63 | 33.21 | 33.71 | 7,736,934 | -0.93(-2.67%) |
Nov 22, 2004 | 34.08 | 34.68 | 33.75 | 34.63 | 6,768,378 | +0.56(+1.65%) |
Nov 19, 2004 | 34.95 | 34.95 | 34.00 | 34.07 | 5,401,769 | -0.73(-2.09%) |
Nov 18, 2004 | 34.74 | 34.86 | 34.57 | 34.80 | 4,375,354 | +0.33(+0.97%) |
Nov 17, 2004 | 35.44 | 35.48 | 34.42 | 34.47 | 5,525,594 | -0.59(-1.67%) |
Nov 16, 2004 | 35.28 | 35.44 | 34.98 | 35.05 | 7,459,138 | -0.23(-0.65%) |
Nov 15, 2004 | 34.64 | 35.28 | 34.55 | 35.28 | 5,370,975 | +0.60(+1.73%) |
Nov 12, 2004 | 34.61 | 34.73 | 33.98 | 34.68 | 4,341,966 | +0.14(+0.39%) |
Nov 11, 2004 | 34.31 | 35.00 | 34.06 | 34.55 | 4,513,765 | +0.23(+0.67%) |
Nov 10, 2004 | 34.83 | 34.84 | 34.21 | 34.32 | 5,665,950 | -0.56(-1.61%) |
Nov 09, 2004 | 35.14 | 35.38 | 34.77 | 34.88 | 4,435,645 | -0.26(-0.74%) |
Nov 08, 2004 | 35.29 | 35.57 | 34.86 | 35.14 | 6,571,134 | -0.40(-1.13%) |
Nov 05, 2004 | 35.45 | 35.91 | 35.26 | 35.54 | 6,743,095 | +0.17(+0.49%) |
Nov 04, 2004 | 35.09 | 35.44 | 34.56 | 35.37 | 8,445,522 | +0.43(+1.22%) |
Nov 03, 2004 | 35.60 | 36.27 | 34.55 | 34.94 | 14,958,472 | +0.93(+2.74%) |
Nov 02, 2004 | 33.78 | 34.69 | 33.77 | 34.01 | 8,629,476 | -0.02(-0.05%) |