Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 32.44 | 32.78 | 32.44 | 32.75 | 204,494 | +0.50(+1.54%) |
Jan 28, 2005 | 32.61 | 32.69 | 32.25 | 32.26 | 260,399 | +0.09(+0.27%) |
Jan 27, 2005 | 32.25 | 32.37 | 32.15 | 32.17 | 242,091 | -0.23(-0.70%) |
Jan 26, 2005 | 32.39 | 32.55 | 32.28 | 32.40 | 167,060 | -0.04(-0.13%) |
Jan 25, 2005 | 32.42 | 32.66 | 32.18 | 32.44 | 139,598 | +0.34(+1.05%) |
Jan 24, 2005 | 32.06 | 32.41 | 31.99 | 32.10 | 119,165 | +0.11(+0.34%) |
Jan 21, 2005 | 31.54 | 32.12 | 31.54 | 31.99 | 142,868 | +0.31(+0.97%) |
Jan 20, 2005 | 31.89 | 31.89 | 31.58 | 31.69 | 127,012 | -0.02(-0.06%) |
Jan 19, 2005 | 31.96 | 32.03 | 31.66 | 31.71 | 230,648 | -0.35(-1.09%) |
Jan 18, 2005 | 31.66 | 32.18 | 31.58 | 32.06 | 224,273 | +0.80(+2.54%) |
Jan 14, 2005 | 30.83 | 31.29 | 30.70 | 31.26 | 200,244 | +0.98(+3.23%) |
Jan 13, 2005 | 30.43 | 30.52 | 30.13 | 30.28 | 311,890 | -0.38(-1.24%) |
Jan 12, 2005 | 30.34 | 30.71 | 30.34 | 30.66 | 233,427 | +0.32(+1.07%) |
Jan 11, 2005 | 30.25 | 30.51 | 30.25 | 30.34 | 205,148 | -0.45(-1.47%) |
Jan 10, 2005 | 30.28 | 30.92 | 30.28 | 30.79 | 346,708 | -0.39(-1.24%) |
Jan 07, 2005 | 31.14 | 31.46 | 31.13 | 31.17 | 167,878 | -0.54(-1.72%) |
Jan 06, 2005 | 31.50 | 31.95 | 31.29 | 31.72 | 306,496 | +0.33(+1.05%) |
Jan 05, 2005 | 31.63 | 31.82 | 31.35 | 31.39 | 112,300 | -0.45(-1.42%) |
Jan 04, 2005 | 31.90 | 32.06 | 31.61 | 31.84 | 200,407 | -0.64(-1.98%) |
Jan 03, 2005 | 32.97 | 32.97 | 32.42 | 32.48 | 120,146 | -0.67(-2.01%) |
Dec 31, 2004 | 33.14 | 33.29 | 33.13 | 33.15 | 86,472 | +0.02(+0.07%) |
Dec 30, 2004 | 33.28 | 33.42 | 33.10 | 33.13 | 134,204 | -0.64(-1.90%) |
Dec 29, 2004 | 33.44 | 33.83 | 33.44 | 33.77 | 144,339 | +0.56(+1.70%) |
Dec 28, 2004 | 32.97 | 33.34 | 32.97 | 33.21 | 88,270 | -0.17(-0.50%) |
Dec 27, 2004 | 33.44 | 33.55 | 33.34 | 33.37 | 112,463 | -0.61(-1.80%) |
Dec 23, 2004 | 33.61 | 34.15 | 33.61 | 33.98 | 74,376 | -0.09(-0.27%) |
Dec 22, 2004 | 34.24 | 34.24 | 33.77 | 34.07 | 100,694 | -0.09(-0.27%) |
Dec 21, 2004 | 34.35 | 34.47 | 34.17 | 34.17 | 169,185 | -0.23(-0.66%) |
Dec 20, 2004 | 34.12 | 34.43 | 34.03 | 34.39 | 111,319 | +0.75(+2.22%) |
Dec 17, 2004 | 33.59 | 33.67 | 33.49 | 33.65 | 104,290 | +0.49(+1.48%) |
Dec 16, 2004 | 33.49 | 33.55 | 33.10 | 33.16 | 93,501 | -0.51(-1.51%) |
Dec 15, 2004 | 33.57 | 33.72 | 33.27 | 33.66 | 193,215 | +0.91(+2.76%) |
Dec 14, 2004 | 32.94 | 32.97 | 32.61 | 32.76 | 89,088 | +0.14(+0.43%) |
Dec 13, 2004 | 32.33 | 32.66 | 32.33 | 32.62 | 115,896 | +0.44(+1.37%) |
Dec 10, 2004 | 32.24 | 32.42 | 32.18 | 32.18 | 55,414 | -0.28(-0.85%) |
Dec 09, 2004 | 32.06 | 32.45 | 32.06 | 32.45 | 90,395 | +0.47(+1.47%) |
Dec 08, 2004 | 31.88 | 32.15 | 31.69 | 31.98 | 230,485 | -0.55(-1.69%) |
Dec 07, 2004 | 33.07 | 33.22 | 32.53 | 32.53 | 188,311 | -1.06(-3.15%) |
Dec 06, 2004 | 33.80 | 33.82 | 33.56 | 33.59 | 71,761 | -0.06(-0.18%) |
Dec 03, 2004 | 33.62 | 34.00 | 33.46 | 33.65 | 95,136 | -0.44(-1.29%) |
Dec 02, 2004 | 34.47 | 34.50 | 33.79 | 34.09 | 176,051 | -0.40(-1.17%) |
Dec 01, 2004 | 34.59 | 34.72 | 34.35 | 34.50 | 298,650 | -0.19(-0.55%) |
Nov 30, 2004 | 34.59 | 34.81 | 34.59 | 34.69 | 82,222 | +0.23(+0.67%) |
Nov 29, 2004 | 34.41 | 34.57 | 34.24 | 34.45 | 146,300 | +0.23(+0.66%) |
Nov 26, 2004 | 34.23 | 34.35 | 34.07 | 34.23 | 480,259 | -1.70(-4.73%) |
Nov 24, 2004 | 35.60 | 35.95 | 35.50 | 35.93 | 121,454 | +0.32(+0.91%) |
Nov 23, 2004 | 35.48 | 36.06 | 35.39 | 35.60 | 325,948 | +0.21(+0.60%) |
Nov 22, 2004 | 34.84 | 35.48 | 34.78 | 35.39 | 182,917 | +1.30(+3.82%) |
Nov 19, 2004 | 34.01 | 34.36 | 34.01 | 34.09 | 155,781 | +0.34(+1.02%) |
Nov 18, 2004 | 33.65 | 34.03 | 33.59 | 33.74 | 88,597 | +0.10(+0.29%) |
Nov 17, 2004 | 33.25 | 33.93 | 33.25 | 33.65 | 135,348 | +1.13(+3.48%) |
Nov 16, 2004 | 32.24 | 32.81 | 32.20 | 32.51 | 256,149 | -0.33(-1.01%) |
Nov 15, 2004 | 33.07 | 33.07 | 32.55 | 32.84 | 115,406 | -0.35(-1.05%) |
Nov 12, 2004 | 32.88 | 33.34 | 32.80 | 33.19 | 100,040 | +0.07(+0.22%) |
Nov 11, 2004 | 33.07 | 33.39 | 32.91 | 33.12 | 96,771 | -0.56(-1.67%) |
Nov 10, 2004 | 33.19 | 34.06 | 33.07 | 33.68 | 187,657 | +0.86(+2.61%) |
Nov 09, 2004 | 32.85 | 32.89 | 32.67 | 32.83 | 115,242 | -0.09(-0.26%) |
Nov 08, 2004 | 32.88 | 32.93 | 32.61 | 32.91 | 114,098 | +0.23(+0.71%) |
Nov 05, 2004 | 32.85 | 32.92 | 32.62 | 32.68 | 106,742 | -0.63(-1.89%) |
Nov 04, 2004 | 33.13 | 33.51 | 33.10 | 33.31 | 117,858 | -0.12(-0.37%) |
Nov 03, 2004 | 33.28 | 33.62 | 33.16 | 33.43 | 163,791 | +1.07(+3.31%) |
Nov 02, 2004 | 32.18 | 32.73 | 31.95 | 32.36 | 241,273 | +1.03(+3.30%) |