Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 36.90 | 37.29 | 36.86 | 37.24 | 13,446,242 | +0.54(+1.47%) |
Jan 28, 2005 | 36.49 | 36.75 | 36.47 | 36.70 | 8,512,724 | +0.14(+0.37%) |
Jan 27, 2005 | 36.59 | 36.77 | 36.42 | 36.57 | 7,097,402 | -0.19(-0.52%) |
Jan 26, 2005 | 36.73 | 36.88 | 36.57 | 36.76 | 9,604,814 | +0.14(+0.39%) |
Jan 25, 2005 | 36.33 | 36.86 | 36.33 | 36.62 | 9,176,495 | +0.30(+0.82%) |
Jan 24, 2005 | 36.26 | 36.66 | 36.25 | 36.32 | 8,945,277 | +0.10(+0.29%) |
Jan 21, 2005 | 36.35 | 36.54 | 36.16 | 36.21 | 10,283,402 | -0.18(-0.49%) |
Jan 20, 2005 | 36.09 | 36.60 | 36.07 | 36.39 | 13,804,461 | +0.27(+0.76%) |
Jan 19, 2005 | 36.34 | 36.45 | 36.08 | 36.12 | 13,495,673 | -0.61(-1.66%) |
Jan 18, 2005 | 36.17 | 36.93 | 35.91 | 36.73 | 19,365,766 | +0.67(+1.87%) |
Jan 14, 2005 | 36.02 | 36.15 | 35.82 | 36.05 | 13,976,661 | +0.31(+0.88%) |
Jan 13, 2005 | 36.22 | 36.26 | 35.66 | 35.74 | 15,193,387 | -0.45(-1.24%) |
Jan 12, 2005 | 36.29 | 36.41 | 35.93 | 36.19 | 12,957,036 | -0.10(-0.27%) |
Jan 11, 2005 | 36.26 | 36.49 | 36.11 | 36.29 | 11,082,392 | -0.09(-0.24%) |
Jan 10, 2005 | 35.96 | 36.41 | 35.96 | 36.37 | 14,306,491 | +0.45(+1.25%) |
Jan 07, 2005 | 36.38 | 36.43 | 35.92 | 35.92 | 13,132,846 | -0.39(-1.08%) |
Jan 06, 2005 | 36.48 | 36.65 | 36.13 | 36.32 | 18,181,412 | -0.06(-0.15%) |
Jan 05, 2005 | 36.66 | 36.90 | 36.34 | 36.37 | 18,428,070 | -0.43(-1.16%) |
Jan 04, 2005 | 37.27 | 37.53 | 36.74 | 36.80 | 12,779,981 | -0.51(-1.38%) |
Jan 03, 2005 | 37.47 | 37.71 | 37.09 | 37.31 | 12,747,857 | -0.43(-1.13%) |
Dec 31, 2004 | 37.59 | 37.92 | 37.56 | 37.74 | 6,659,869 | +0.02(+0.06%) |
Dec 30, 2004 | 37.67 | 37.88 | 37.63 | 37.72 | 7,007,629 | +0.08(+0.21%) |
Dec 29, 2004 | 37.56 | 37.78 | 37.56 | 37.64 | 7,216,311 | -0.09(-0.23%) |
Dec 28, 2004 | 37.43 | 37.76 | 37.43 | 37.72 | 6,117,497 | +0.25(+0.66%) |
Dec 27, 2004 | 37.44 | 37.68 | 37.44 | 37.47 | 5,331,332 | -0.03(-0.09%) |
Dec 23, 2004 | 37.64 | 37.73 | 37.47 | 37.51 | 6,463,639 | -0.08(-0.21%) |
Dec 22, 2004 | 37.20 | 37.66 | 37.14 | 37.59 | 11,165,565 | +0.39(+1.06%) |
Dec 21, 2004 | 36.75 | 37.31 | 36.58 | 37.19 | 9,282,454 | +0.63(+1.74%) |
Dec 20, 2004 | 36.55 | 36.90 | 36.37 | 36.56 | 10,934,721 | +0.26(+0.71%) |
Dec 17, 2004 | 36.62 | 37.06 | 36.30 | 36.30 | 21,028,492 | -0.71(-1.93%) |
Dec 16, 2004 | 36.79 | 37.05 | 36.74 | 37.02 | 11,840,293 | +0.13(+0.35%) |
Dec 15, 2004 | 36.75 | 36.96 | 36.74 | 36.89 | 11,043,918 | +0.08(+0.22%) |
Dec 14, 2004 | 36.79 | 36.92 | 36.67 | 36.81 | 11,217,860 | -0.10(-0.28%) |
Dec 13, 2004 | 36.94 | 37.06 | 36.78 | 36.91 | 12,118,452 | +0.06(+0.17%) |
Dec 10, 2004 | 36.90 | 37.08 | 36.74 | 36.85 | 8,193,850 | -0.26(-0.69%) |
Dec 09, 2004 | 36.98 | 37.15 | 36.80 | 37.10 | 7,722,201 | +0.07(+0.20%) |
Dec 08, 2004 | 36.98 | 37.13 | 36.74 | 37.03 | 9,757,714 | +0.21(+0.57%) |
Dec 07, 2004 | 37.21 | 37.43 | 36.78 | 36.82 | 10,314,654 | -0.52(-1.40%) |
Dec 06, 2004 | 37.00 | 37.39 | 36.98 | 37.35 | 7,564,694 | +0.14(+0.39%) |
Dec 03, 2004 | 37.08 | 37.35 | 36.95 | 37.20 | 9,000,685 | -0.08(-0.22%) |
Dec 02, 2004 | 37.27 | 37.55 | 37.15 | 37.28 | 8,433,908 | -0.14(-0.36%) |
Dec 01, 2004 | 36.78 | 37.43 | 36.78 | 37.42 | 13,422,834 | +0.26(+0.69%) |
Nov 30, 2004 | 37.05 | 37.30 | 36.94 | 37.16 | 11,123,107 | -0.06(-0.15%) |
Nov 29, 2004 | 37.15 | 37.43 | 36.94 | 37.22 | 9,602,946 | -0.10(-0.28%) |
Nov 26, 2004 | 37.23 | 37.49 | 37.16 | 37.32 | 3,009,068 | +0.01(+0.02%) |
Nov 24, 2004 | 37.10 | 37.47 | 37.10 | 37.31 | 8,859,738 | +0.05(+0.13%) |
Nov 23, 2004 | 36.97 | 37.29 | 36.95 | 37.27 | 10,391,727 | +0.11(+0.30%) |
Nov 22, 2004 | 36.62 | 37.22 | 36.62 | 37.15 | 11,238,529 | +0.33(+0.89%) |
Nov 19, 2004 | 37.07 | 37.15 | 36.63 | 36.82 | 16,116,390 | -0.45(-1.21%) |
Nov 18, 2004 | 37.10 | 37.49 | 37.06 | 37.27 | 13,080,925 | -0.14(-0.39%) |
Nov 17, 2004 | 37.76 | 37.96 | 37.23 | 37.42 | 11,542,337 | -0.14(-0.38%) |
Nov 16, 2004 | 38.01 | 38.05 | 37.39 | 37.56 | 12,006,018 | -0.45(-1.18%) |
Nov 15, 2004 | 37.90 | 38.12 | 37.84 | 38.01 | 9,401,238 | -0.09(-0.23%) |
Nov 12, 2004 | 37.72 | 38.12 | 37.61 | 38.10 | 9,357,161 | +0.27(+0.70%) |
Nov 11, 2004 | 37.35 | 37.95 | 37.32 | 37.84 | 11,238,903 | +0.71(+1.90%) |
Nov 10, 2004 | 37.05 | 37.45 | 36.94 | 37.13 | 8,880,282 | +0.24(+0.65%) |
Nov 09, 2004 | 37.10 | 37.15 | 36.80 | 36.89 | 8,744,066 | -0.03(-0.09%) |
Nov 08, 2004 | 36.88 | 37.30 | 36.71 | 36.92 | 8,705,966 | +0.02(+0.04%) |
Nov 05, 2004 | 37.15 | 37.31 | 36.83 | 36.90 | 12,127,790 | -0.24(-0.65%) |
Nov 04, 2004 | 36.66 | 37.23 | 36.57 | 37.15 | 11,341,998 | +0.49(+1.34%) |
Nov 03, 2004 | 36.74 | 36.90 | 36.54 | 36.66 | 12,062,670 | +0.38(+1.04%) |
Nov 02, 2004 | 35.83 | 36.62 | 35.83 | 36.28 | 9,828,810 | +0.05(+0.13%) |