Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 35.85 | 36.35 | 35.68 | 36.33 | 16,462 | +0.47(+1.32%) |
Jan 28, 2005 | 35.98 | 35.98 | 35.71 | 35.86 | 48,488 | -0.33(-0.90%) |
Jan 27, 2005 | 35.85 | 36.31 | 35.79 | 36.18 | 39,060 | +0.35(+0.97%) |
Jan 26, 2005 | 35.67 | 35.84 | 35.45 | 35.84 | 11,673 | +0.32(+0.90%) |
Jan 25, 2005 | 35.51 | 35.67 | 35.29 | 35.51 | 13,319 | +0.17(+0.47%) |
Jan 24, 2005 | 35.33 | 35.56 | 35.31 | 35.35 | 21,400 | +0.15(+0.42%) |
Jan 21, 2005 | 35.26 | 35.42 | 35.14 | 35.20 | 17,958 | +0.13(+0.38%) |
Jan 20, 2005 | 34.96 | 35.15 | 34.71 | 35.07 | 6,135 | -0.26(-0.74%) |
Jan 19, 2005 | 35.48 | 35.59 | 35.33 | 35.33 | 22,747 | +0.07(+0.19%) |
Jan 18, 2005 | 35.47 | 35.47 | 35.26 | 35.26 | 30,230 | +0.27(+0.78%) |
Jan 14, 2005 | 34.78 | 35.07 | 34.77 | 34.99 | 23,346 | +0.21(+0.60%) |
Jan 13, 2005 | 34.61 | 35.01 | 34.61 | 34.78 | 16,013 | +0.25(+0.74%) |
Jan 12, 2005 | 33.96 | 34.54 | 33.96 | 34.53 | 3,741 | +0.53(+1.57%) |
Jan 11, 2005 | 33.98 | 34.06 | 33.70 | 33.99 | 15,863 | +0.05(+0.16%) |
Jan 10, 2005 | 33.98 | 34.27 | 33.94 | 33.94 | 15,115 | +0.27(+0.81%) |
Jan 07, 2005 | 33.84 | 33.85 | 33.50 | 33.66 | 25,890 | -0.30(-0.89%) |
Jan 06, 2005 | 33.41 | 34.19 | 33.30 | 33.96 | 17,360 | +0.52(+1.56%) |
Jan 05, 2005 | 33.66 | 33.75 | 33.33 | 33.44 | 73,630 | -0.10(-0.30%) |
Jan 04, 2005 | 33.88 | 34.10 | 33.54 | 33.54 | 25,591 | -0.23(-0.69%) |
Jan 03, 2005 | 34.73 | 34.73 | 33.78 | 33.78 | 29,482 | -1.24(-3.55%) |
Dec 31, 2004 | 34.96 | 35.17 | 34.89 | 35.02 | 3,591 | +0.00(+0.00%) |
Dec 30, 2004 | 35.05 | 35.05 | 34.96 | 35.02 | 6,135 | -0.07(-0.21%) |
Dec 29, 2004 | 34.97 | 35.09 | 34.78 | 35.09 | 11,523 | +0.22(+0.63%) |
Dec 28, 2004 | 34.76 | 34.95 | 34.76 | 34.87 | 6,734 | +0.20(+0.58%) |
Dec 27, 2004 | 35.35 | 35.35 | 34.67 | 34.67 | 11,074 | -0.67(-1.91%) |
Dec 23, 2004 | 35.15 | 35.35 | 35.02 | 35.35 | 7,632 | +0.34(+0.97%) |
Dec 22, 2004 | 35.34 | 35.43 | 34.65 | 35.01 | 4,489 | -0.61(-1.73%) |
Dec 21, 2004 | 35.40 | 35.62 | 35.25 | 35.62 | 11,822 | +0.34(+0.97%) |
Dec 20, 2004 | 35.13 | 35.33 | 35.13 | 35.28 | 10,026 | +0.30(+0.86%) |
Dec 17, 2004 | 34.93 | 34.99 | 34.80 | 34.98 | 9,877 | +0.06(+0.17%) |
Dec 16, 2004 | 35.13 | 35.13 | 34.81 | 34.92 | 16,611 | -0.33(-0.95%) |
Dec 15, 2004 | 35.09 | 35.25 | 34.83 | 35.25 | 3,591 | +0.40(+1.15%) |
Dec 14, 2004 | 34.85 | 34.96 | 34.69 | 34.85 | 18,706 | +0.20(+0.58%) |
Dec 13, 2004 | 34.48 | 34.67 | 34.47 | 34.65 | 3,891 | +0.41(+1.21%) |
Dec 10, 2004 | 34.41 | 34.58 | 34.12 | 34.24 | 11,224 | -0.15(-0.45%) |
Dec 09, 2004 | 34.21 | 34.39 | 34.00 | 34.39 | 10,775 | +0.31(+0.90%) |
Dec 08, 2004 | 33.54 | 34.20 | 33.41 | 34.08 | 12,870 | +0.08(+0.24%) |
Dec 07, 2004 | 34.58 | 34.58 | 33.91 | 34.00 | 7,632 | -0.55(-1.59%) |
Dec 06, 2004 | 34.79 | 34.79 | 34.49 | 34.55 | 10,176 | -0.15(-0.42%) |
Dec 03, 2004 | 34.39 | 34.75 | 34.33 | 34.70 | 2,544 | +0.31(+0.91%) |
Dec 02, 2004 | 34.89 | 34.89 | 34.10 | 34.39 | 24,992 | -0.96(-2.72%) |
Dec 01, 2004 | 36.18 | 36.18 | 35.27 | 35.35 | 7,931 | -0.83(-2.29%) |
Nov 30, 2004 | 36.26 | 36.26 | 36.14 | 36.18 | 6,435 | +0.09(+0.24%) |
Nov 29, 2004 | 36.48 | 36.48 | 35.77 | 36.09 | 23,944 | -0.26(-0.72%) |
Nov 26, 2004 | 36.24 | 36.48 | 36.24 | 36.35 | 11,523 | +0.27(+0.76%) |
Nov 24, 2004 | 35.88 | 36.08 | 35.66 | 36.08 | 7,782 | +0.35(+0.99%) |
Nov 23, 2004 | 35.68 | 35.94 | 35.68 | 35.72 | 5,537 | +0.25(+0.70%) |
Nov 22, 2004 | 35.09 | 35.47 | 35.04 | 35.47 | 64,052 | +0.53(+1.51%) |
Nov 19, 2004 | 34.58 | 35.01 | 34.58 | 34.95 | 13,020 | +0.37(+1.06%) |
Nov 18, 2004 | 34.33 | 34.58 | 34.33 | 34.58 | 5,686 | +0.30(+0.88%) |
Nov 17, 2004 | 34.11 | 34.37 | 33.98 | 34.28 | 6,285 | +0.37(+1.08%) |
Nov 16, 2004 | 33.88 | 34.08 | 33.88 | 33.91 | 4,788 | +0.10(+0.30%) |
Nov 15, 2004 | 34.61 | 34.61 | 33.68 | 33.81 | 8,530 | -0.80(-2.32%) |
Nov 12, 2004 | 34.09 | 34.63 | 34.09 | 34.61 | 21,400 | +0.64(+1.89%) |
Nov 11, 2004 | 33.92 | 33.97 | 33.83 | 33.97 | 2,693 | -0.01(-0.02%) |
Nov 10, 2004 | 33.56 | 34.02 | 33.34 | 33.98 | 10,176 | +0.40(+1.19%) |
Nov 09, 2004 | 33.72 | 33.74 | 33.50 | 33.58 | 47,440 | -0.16(-0.48%) |
Nov 08, 2004 | 34.18 | 34.28 | 33.66 | 33.74 | 17,659 | -0.60(-1.75%) |
Nov 05, 2004 | 34.35 | 34.37 | 34.15 | 34.34 | 20,353 | +0.12(+0.35%) |
Nov 04, 2004 | 34.09 | 34.22 | 34.02 | 34.22 | 5,986 | +0.51(+1.51%) |
Nov 03, 2004 | 33.68 | 33.82 | 33.29 | 33.71 | 16,611 | +0.75(+2.27%) |
Nov 02, 2004 | 33.24 | 33.42 | 32.96 | 32.96 | 15,564 | -0.53(-1.58%) |
Nov 01, 2004 | 33.88 | 33.88 | 33.36 | 33.49 | 15,564 | -0.15(-0.46%) |
Oct 29, 2004 | 33.40 | 33.64 | 33.31 | 33.64 | 54,624 | +0.41(+1.23%) |
Oct 28, 2004 | 33.43 | 33.80 | 33.12 | 33.24 | 2,843 | -0.60(-1.78%) |
Oct 27, 2004 | 34.62 | 34.62 | 33.70 | 33.84 | 51,481 | -0.63(-1.82%) |
Oct 26, 2004 | 34.25 | 34.47 | 34.23 | 34.47 | 1,945 | +0.39(+1.14%) |
Oct 25, 2004 | 34.16 | 34.20 | 34.02 | 34.08 | 17,509 | -0.15(-0.45%) |
Oct 22, 2004 | 34.15 | 34.49 | 34.15 | 34.23 | 5,686 | +0.00(+0.00%) |
Oct 21, 2004 | 34.13 | 34.27 | 33.98 | 34.23 | 21,101 | +0.34(+1.01%) |
Oct 20, 2004 | 33.40 | 33.89 | 33.40 | 33.89 | 15,863 | +0.65(+1.97%) |
Oct 19, 2004 | 33.21 | 33.29 | 33.21 | 33.24 | 598 | -0.16(-0.48%) |
Oct 18, 2004 | 33.83 | 33.83 | 33.38 | 33.40 | 2,993 | -0.33(-0.97%) |
Oct 15, 2004 | 34.07 | 34.07 | 33.64 | 33.72 | 51,780 | +0.05(+0.14%) |
Oct 14, 2004 | 33.85 | 33.85 | 33.68 | 33.68 | 5,237 | +0.31(+0.94%) |
Oct 13, 2004 | 33.64 | 33.64 | 33.08 | 33.36 | 56,420 | -0.85(-2.48%) |
Oct 12, 2004 | 34.65 | 34.65 | 34.18 | 34.21 | 1,496 | -0.33(-0.97%) |
Oct 11, 2004 | 34.91 | 34.91 | 34.35 | 34.55 | 15,264 | -0.35(-1.00%) |
Oct 08, 2004 | 35.05 | 35.05 | 34.67 | 34.89 | 9,877 | +0.09(+0.25%) |
Oct 07, 2004 | 35.45 | 35.50 | 34.78 | 34.81 | 24,693 | -0.33(-0.93%) |
Oct 06, 2004 | 34.76 | 35.13 | 34.73 | 35.13 | 21,550 | +0.66(+1.92%) |
Oct 05, 2004 | 34.42 | 34.58 | 34.42 | 34.47 | 12,870 | +0.31(+0.92%) |
Oct 04, 2004 | 34.15 | 34.24 | 34.08 | 34.16 | 10,176 | +0.03(+0.10%) |
Oct 01, 2004 | 33.71 | 34.14 | 33.71 | 34.12 | 10,026 | +0.43(+1.29%) |
Sep 30, 2004 | 33.70 | 33.70 | 33.58 | 33.69 | 6,734 | +0.30(+0.90%) |