Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 36.95 | 37.39 | 36.95 | 37.30 | 622,138 | +0.35(+0.94%) |
Jan 28, 2005 | 37.08 | 37.08 | 36.52 | 36.95 | 867,474 | -0.28(-0.75%) |
Jan 27, 2005 | 36.82 | 37.27 | 36.69 | 37.23 | 1,261,875 | +0.36(+0.97%) |
Jan 26, 2005 | 35.59 | 37.02 | 35.59 | 36.87 | 2,174,322 | +1.50(+4.25%) |
Jan 25, 2005 | 35.98 | 36.04 | 35.10 | 35.37 | 1,092,452 | -0.61(-1.69%) |
Jan 24, 2005 | 35.99 | 36.31 | 35.92 | 35.98 | 1,124,082 | +0.09(+0.24%) |
Jan 21, 2005 | 35.65 | 36.04 | 35.65 | 35.89 | 784,430 | +0.28(+0.78%) |
Jan 20, 2005 | 35.63 | 35.97 | 35.42 | 35.61 | 965,125 | -0.05(-0.15%) |
Jan 19, 2005 | 35.53 | 36.08 | 35.46 | 35.66 | 1,001,011 | +0.17(+0.47%) |
Jan 18, 2005 | 35.17 | 35.65 | 34.88 | 35.50 | 801,913 | +0.10(+0.29%) |
Jan 14, 2005 | 35.21 | 35.79 | 35.19 | 35.39 | 862,988 | +0.28(+0.79%) |
Jan 13, 2005 | 34.69 | 35.65 | 34.54 | 35.12 | 1,508,476 | +0.56(+1.61%) |
Jan 12, 2005 | 34.12 | 34.95 | 33.78 | 34.56 | 3,430,676 | +1.96(+6.03%) |
Jan 11, 2005 | 32.70 | 32.76 | 32.36 | 32.59 | 456,741 | -0.32(-0.98%) |
Jan 10, 2005 | 32.78 | 33.18 | 32.78 | 32.92 | 469,163 | -0.08(-0.24%) |
Jan 07, 2005 | 32.85 | 33.19 | 32.62 | 32.99 | 666,421 | +0.23(+0.69%) |
Jan 06, 2005 | 33.12 | 33.33 | 32.72 | 32.77 | 738,077 | -0.28(-0.84%) |
Jan 05, 2005 | 33.18 | 33.44 | 32.99 | 33.05 | 605,460 | -0.13(-0.39%) |
Jan 04, 2005 | 33.86 | 33.99 | 32.97 | 33.18 | 774,424 | -0.64(-1.90%) |
Jan 03, 2005 | 34.26 | 34.68 | 33.65 | 33.82 | 656,989 | -0.47(-1.37%) |
Dec 31, 2004 | 34.31 | 34.46 | 34.03 | 34.29 | 271,905 | -0.08(-0.23%) |
Dec 30, 2004 | 34.20 | 34.42 | 34.01 | 34.37 | 441,673 | +0.08(+0.23%) |
Dec 29, 2004 | 34.86 | 34.86 | 34.13 | 34.29 | 593,958 | -0.79(-2.26%) |
Dec 28, 2004 | 34.69 | 35.14 | 34.66 | 35.08 | 228,543 | +0.43(+1.23%) |
Dec 27, 2004 | 35.12 | 35.25 | 34.54 | 34.66 | 314,347 | -0.46(-1.31%) |
Dec 23, 2004 | 35.24 | 35.27 | 34.92 | 35.12 | 285,132 | +0.05(+0.15%) |
Dec 22, 2004 | 34.86 | 35.56 | 34.70 | 35.06 | 578,546 | +0.32(+0.93%) |
Dec 21, 2004 | 34.69 | 34.86 | 34.04 | 34.74 | 479,399 | +0.17(+0.48%) |
Dec 20, 2004 | 34.73 | 34.93 | 34.26 | 34.58 | 549,791 | -0.16(-0.45%) |
Dec 17, 2004 | 34.34 | 34.78 | 34.14 | 34.73 | 791,331 | +0.00(+0.00%) |
Dec 16, 2004 | 34.85 | 34.86 | 34.52 | 34.73 | 411,193 | -0.11(-0.32%) |
Dec 15, 2004 | 34.27 | 34.85 | 34.27 | 34.85 | 774,769 | +0.40(+1.16%) |
Dec 14, 2004 | 34.43 | 34.48 | 34.12 | 34.45 | 509,764 | -0.03(-0.10%) |
Dec 13, 2004 | 34.04 | 34.48 | 33.82 | 34.48 | 405,672 | +0.53(+1.56%) |
Dec 10, 2004 | 33.52 | 34.10 | 33.52 | 33.95 | 626,509 | -0.06(-0.18%) |
Dec 09, 2004 | 33.65 | 34.01 | 33.30 | 34.01 | 589,818 | -0.06(-0.18%) |
Dec 08, 2004 | 33.95 | 34.24 | 33.76 | 34.07 | 530,123 | +0.03(+0.10%) |
Dec 07, 2004 | 34.73 | 34.92 | 33.97 | 34.04 | 1,296,035 | -1.19(-3.38%) |
Dec 06, 2004 | 35.04 | 35.34 | 34.81 | 35.23 | 507,004 | +0.00(+0.00%) |
Dec 03, 2004 | 34.78 | 35.35 | 34.72 | 35.23 | 639,736 | -0.16(-0.44%) |
Dec 02, 2004 | 35.55 | 35.59 | 35.23 | 35.39 | 522,992 | -0.15(-0.42%) |
Dec 01, 2004 | 34.76 | 35.57 | 34.70 | 35.53 | 831,013 | +0.88(+2.53%) |
Nov 30, 2004 | 34.06 | 34.73 | 34.06 | 34.66 | 432,127 | +0.57(+1.66%) |
Nov 29, 2004 | 33.94 | 34.33 | 33.94 | 34.09 | 460,076 | +0.06(+0.18%) |
Nov 26, 2004 | 34.17 | 34.28 | 33.90 | 34.03 | 214,510 | +0.03(+0.10%) |
Nov 24, 2004 | 34.76 | 34.77 | 33.77 | 33.99 | 768,558 | -0.63(-1.83%) |
Nov 23, 2004 | 34.26 | 34.64 | 33.98 | 34.63 | 655,494 | +0.29(+0.84%) |
Nov 22, 2004 | 33.94 | 34.35 | 33.65 | 34.34 | 659,634 | +0.37(+1.07%) |
Nov 19, 2004 | 34.33 | 34.52 | 33.64 | 33.98 | 514,595 | -0.31(-0.91%) |
Nov 18, 2004 | 34.43 | 34.59 | 34.12 | 34.29 | 399,576 | -0.13(-0.38%) |
Nov 17, 2004 | 34.68 | 34.76 | 34.26 | 34.42 | 639,046 | -0.26(-0.75%) |
Nov 16, 2004 | 34.57 | 34.68 | 34.36 | 34.68 | 460,651 | +0.27(+0.78%) |
Nov 15, 2004 | 34.52 | 34.72 | 34.19 | 34.41 | 466,057 | -0.17(-0.48%) |
Nov 12, 2004 | 34.56 | 34.61 | 34.17 | 34.58 | 560,028 | +0.18(+0.53%) |
Nov 11, 2004 | 33.78 | 34.49 | 33.78 | 34.39 | 546,111 | +0.70(+2.09%) |
Nov 10, 2004 | 33.60 | 33.81 | 33.46 | 33.69 | 461,226 | +0.12(+0.36%) |
Nov 09, 2004 | 33.72 | 33.94 | 33.34 | 33.57 | 688,159 | -0.13(-0.39%) |
Nov 08, 2004 | 34.08 | 34.18 | 33.65 | 33.70 | 704,722 | -0.34(-1.00%) |
Nov 05, 2004 | 33.91 | 34.68 | 33.44 | 34.04 | 673,437 | -0.03(-0.10%) |
Nov 04, 2004 | 33.08 | 34.12 | 33.08 | 34.07 | 932,000 | +0.99(+3.00%) |
Nov 03, 2004 | 33.04 | 33.46 | 32.77 | 33.08 | 1,610,728 | +1.30(+4.10%) |
Nov 02, 2004 | 31.65 | 32.30 | 31.59 | 31.78 | 853,787 | +0.05(+0.16%) |