Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 30.60 | 31.54 | 30.60 | 31.53 | 74,500 | +1.12(+3.68%) |
Jan 28, 2005 | 30.90 | 30.90 | 30.31 | 30.41 | 73,400 | -0.44(-1.43%) |
Jan 27, 2005 | 31.20 | 31.27 | 30.59 | 30.85 | 158,200 | -0.55(-1.75%) |
Jan 26, 2005 | 31.20 | 31.40 | 31.04 | 31.40 | 68,900 | +0.35(+1.13%) |
Jan 25, 2005 | 30.90 | 31.19 | 30.90 | 31.05 | 88,900 | +0.35(+1.14%) |
Jan 24, 2005 | 31.06 | 31.18 | 30.60 | 30.70 | 70,100 | -0.26(-0.84%) |
Jan 21, 2005 | 31.58 | 32.02 | 30.79 | 30.96 | 87,400 | -0.52(-1.65%) |
Jan 20, 2005 | 30.67 | 31.75 | 30.65 | 31.48 | 193,000 | +1.11(+3.65%) |
Jan 19, 2005 | 31.57 | 31.57 | 30.23 | 30.37 | 96,300 | -1.20(-3.80%) |
Jan 18, 2005 | 31.20 | 31.77 | 30.83 | 31.57 | 53,300 | +0.22(+0.70%) |
Jan 14, 2005 | 30.71 | 31.35 | 30.60 | 31.35 | 94,000 | +0.74(+2.42%) |
Jan 13, 2005 | 31.28 | 31.33 | 30.49 | 30.61 | 94,800 | -0.63(-2.02%) |
Jan 12, 2005 | 31.43 | 31.43 | 30.72 | 31.24 | 106,100 | -0.28(-0.89%) |
Jan 11, 2005 | 31.37 | 31.75 | 31.15 | 31.52 | 119,000 | +0.00(+0.00%) |
Jan 10, 2005 | 30.90 | 31.67 | 30.86 | 31.52 | 58,900 | +0.62(+2.01%) |
Jan 07, 2005 | 31.67 | 31.70 | 30.90 | 30.90 | 65,900 | -0.87(-2.74%) |
Jan 06, 2005 | 32.05 | 32.24 | 31.70 | 31.77 | 73,500 | -0.13(-0.41%) |
Jan 05, 2005 | 32.37 | 32.50 | 31.77 | 31.90 | 93,600 | -0.47(-1.45%) |
Jan 04, 2005 | 32.98 | 33.20 | 32.35 | 32.37 | 75,400 | -0.53(-1.61%) |
Jan 03, 2005 | 33.47 | 33.77 | 32.70 | 32.90 | 67,700 | -0.87(-2.58%) |
Dec 31, 2004 | 33.76 | 33.99 | 33.45 | 33.77 | 55,200 | -0.07(-0.21%) |
Dec 30, 2004 | 33.80 | 33.86 | 33.49 | 33.84 | 62,100 | +0.09(+0.27%) |
Dec 29, 2004 | 33.80 | 33.99 | 33.60 | 33.75 | 36,500 | -0.05(-0.15%) |
Dec 28, 2004 | 33.30 | 33.87 | 33.30 | 33.80 | 105,900 | +0.55(+1.65%) |
Dec 27, 2004 | 33.35 | 33.39 | 32.70 | 33.25 | 34,800 | +0.02(+0.06%) |
Dec 23, 2004 | 33.33 | 33.33 | 33.11 | 33.23 | 46,500 | -0.01(-0.03%) |
Dec 22, 2004 | 32.85 | 33.33 | 32.85 | 33.24 | 88,200 | +0.34(+1.03%) |
Dec 21, 2004 | 32.42 | 32.90 | 32.32 | 32.90 | 86,600 | +0.48(+1.48%) |
Dec 20, 2004 | 32.00 | 32.42 | 32.00 | 32.42 | 68,300 | +0.42(+1.31%) |
Dec 17, 2004 | 32.00 | 32.19 | 31.77 | 32.00 | 119,000 | +0.03(+0.09%) |
Dec 16, 2004 | 31.69 | 31.98 | 31.57 | 31.97 | 81,600 | +0.19(+0.60%) |
Dec 15, 2004 | 31.15 | 31.78 | 31.07 | 31.78 | 51,700 | +0.63(+2.02%) |
Dec 14, 2004 | 30.72 | 31.15 | 30.47 | 31.15 | 55,500 | +0.48(+1.57%) |
Dec 13, 2004 | 30.85 | 30.85 | 30.35 | 30.67 | 55,400 | -0.12(-0.39%) |
Dec 10, 2004 | 31.00 | 31.00 | 30.35 | 30.79 | 59,000 | -0.36(-1.16%) |
Dec 09, 2004 | 31.34 | 31.34 | 30.50 | 31.15 | 46,600 | -0.20(-0.64%) |
Dec 08, 2004 | 30.71 | 31.37 | 30.70 | 31.35 | 45,400 | +0.65(+2.12%) |
Dec 07, 2004 | 31.30 | 31.49 | 30.70 | 30.70 | 63,600 | -0.61(-1.95%) |
Dec 06, 2004 | 31.92 | 31.92 | 31.31 | 31.31 | 55,000 | -0.65(-2.03%) |
Dec 03, 2004 | 32.65 | 32.69 | 31.96 | 31.96 | 82,300 | -0.59(-1.81%) |
Dec 02, 2004 | 32.60 | 32.91 | 32.46 | 32.55 | 93,700 | -0.05(-0.15%) |
Dec 01, 2004 | 32.15 | 32.76 | 32.15 | 32.60 | 214,600 | +0.45(+1.40%) |
Nov 30, 2004 | 31.60 | 32.15 | 31.35 | 32.15 | 65,100 | +0.61(+1.93%) |
Nov 29, 2004 | 32.17 | 32.28 | 31.37 | 31.54 | 87,200 | -0.53(-1.65%) |
Nov 26, 2004 | 32.08 | 32.34 | 32.07 | 32.07 | 10,600 | -0.11(-0.34%) |
Nov 24, 2004 | 31.98 | 32.37 | 31.94 | 32.18 | 53,900 | +0.22(+0.69%) |
Nov 23, 2004 | 31.99 | 32.04 | 31.00 | 31.96 | 119,900 | -0.08(-0.25%) |
Nov 22, 2004 | 31.70 | 32.25 | 31.65 | 32.04 | 103,300 | +0.29(+0.91%) |
Nov 19, 2004 | 32.35 | 32.40 | 31.58 | 31.75 | 52,700 | -0.59(-1.82%) |
Nov 18, 2004 | 32.40 | 32.40 | 32.02 | 32.34 | 29,300 | -0.14(-0.43%) |
Nov 17, 2004 | 32.20 | 32.70 | 32.20 | 32.48 | 67,500 | +0.18(+0.56%) |
Nov 16, 2004 | 32.81 | 32.81 | 32.25 | 32.30 | 61,300 | -0.61(-1.85%) |
Nov 15, 2004 | 33.20 | 33.20 | 32.70 | 32.91 | 78,200 | -0.24(-0.72%) |
Nov 12, 2004 | 33.15 | 33.15 | 32.57 | 33.15 | 83,800 | +0.33(+1.01%) |
Nov 11, 2004 | 32.40 | 33.00 | 32.38 | 32.82 | 90,200 | +0.38(+1.17%) |
Nov 10, 2004 | 32.37 | 32.52 | 32.20 | 32.44 | 103,900 | +0.07(+0.22%) |
Nov 09, 2004 | 32.09 | 32.37 | 32.08 | 32.37 | 67,100 | +0.18(+0.56%) |
Nov 08, 2004 | 32.25 | 32.28 | 32.12 | 32.19 | 65,200 | -0.01(-0.03%) |
Nov 05, 2004 | 32.16 | 32.60 | 31.96 | 32.20 | 127,300 | +0.14(+0.44%) |
Nov 04, 2004 | 31.10 | 32.08 | 30.97 | 32.06 | 87,000 | +0.96(+3.09%) |
Nov 03, 2004 | 31.10 | 31.31 | 30.83 | 31.10 | 80,200 | +0.13(+0.42%) |
Nov 02, 2004 | 30.60 | 31.31 | 30.60 | 30.97 | 127,200 | -0.26(-0.83%) |