Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 33.31 | 33.70 | 33.30 | 33.69 | 58,157 | +0.38(+1.14%) |
Jan 28, 2005 | 33.23 | 33.50 | 33.23 | 33.31 | 40,387 | -0.03(-0.09%) |
Jan 27, 2005 | 33.81 | 33.81 | 33.17 | 33.34 | 73,845 | -0.46(-1.36%) |
Jan 26, 2005 | 33.65 | 33.80 | 33.46 | 33.80 | 37,246 | +0.30(+0.90%) |
Jan 25, 2005 | 33.50 | 33.78 | 33.45 | 33.50 | 31,077 | +0.15(+0.45%) |
Jan 24, 2005 | 33.53 | 33.73 | 33.21 | 33.35 | 69,087 | -0.15(-0.45%) |
Jan 21, 2005 | 33.20 | 33.67 | 32.86 | 33.50 | 56,805 | +0.54(+1.64%) |
Jan 20, 2005 | 32.99 | 33.15 | 32.86 | 32.96 | 33,680 | +0.05(+0.15%) |
Jan 19, 2005 | 33.18 | 33.18 | 32.65 | 32.91 | 126,336 | -0.13(-0.39%) |
Jan 18, 2005 | 33.02 | 33.28 | 32.84 | 33.04 | 63,601 | -0.13(-0.39%) |
Jan 14, 2005 | 33.39 | 33.40 | 33.05 | 33.17 | 58,786 | +0.02(+0.06%) |
Jan 13, 2005 | 33.50 | 33.59 | 33.10 | 33.15 | 121,866 | -0.35(-1.04%) |
Jan 12, 2005 | 33.65 | 33.69 | 33.25 | 33.50 | 69,968 | +0.01(+0.03%) |
Jan 11, 2005 | 33.25 | 33.49 | 33.03 | 33.49 | 34,291 | +0.09(+0.27%) |
Jan 10, 2005 | 33.55 | 33.74 | 33.40 | 33.40 | 84,717 | -0.11(-0.33%) |
Jan 07, 2005 | 33.65 | 33.90 | 33.11 | 33.51 | 77,324 | -0.01(-0.01%) |
Jan 06, 2005 | 33.00 | 33.80 | 32.20 | 33.52 | 99,118 | +0.16(+0.46%) |
Jan 05, 2005 | 33.94 | 34.27 | 33.35 | 33.36 | 67,045 | -0.97(-2.83%) |
Jan 04, 2005 | 35.10 | 35.10 | 34.05 | 34.33 | 76,967 | -0.53(-1.52%) |
Jan 03, 2005 | 34.03 | 35.14 | 34.02 | 34.86 | 89,386 | +0.83(+2.44%) |
Dec 31, 2004 | 34.62 | 34.66 | 33.65 | 34.03 | 107,500 | -0.59(-1.70%) |
Dec 30, 2004 | 34.45 | 34.92 | 34.45 | 34.62 | 32,600 | +0.14(+0.41%) |
Dec 29, 2004 | 34.31 | 34.48 | 34.14 | 34.48 | 37,200 | +0.18(+0.52%) |
Dec 28, 2004 | 34.05 | 34.30 | 33.93 | 34.30 | 53,300 | +0.24(+0.70%) |
Dec 27, 2004 | 34.31 | 34.31 | 33.87 | 34.06 | 39,000 | -0.14(-0.41%) |
Dec 23, 2004 | 34.04 | 34.31 | 34.00 | 34.20 | 63,100 | -0.10(-0.29%) |
Dec 22, 2004 | 34.15 | 34.30 | 33.90 | 34.30 | 42,400 | +0.28(+0.82%) |
Dec 21, 2004 | 33.93 | 34.23 | 33.81 | 34.02 | 66,000 | -0.08(-0.23%) |
Dec 20, 2004 | 34.60 | 34.60 | 33.95 | 34.10 | 115,900 | -0.45(-1.30%) |
Dec 17, 2004 | 34.82 | 35.00 | 34.34 | 34.55 | 116,600 | -0.31(-0.89%) |
Dec 16, 2004 | 35.06 | 35.39 | 34.84 | 34.86 | 44,800 | -0.30(-0.85%) |
Dec 15, 2004 | 35.15 | 35.35 | 34.85 | 35.16 | 54,600 | +0.27(+0.77%) |
Dec 14, 2004 | 34.46 | 35.20 | 34.45 | 34.89 | 43,600 | +0.30(+0.86%) |
Dec 13, 2004 | 34.50 | 34.97 | 34.29 | 34.59 | 96,400 | -0.13(-0.37%) |
Dec 10, 2004 | 34.00 | 35.17 | 34.00 | 34.72 | 106,900 | +0.40(+1.17%) |
Dec 09, 2004 | 34.71 | 34.71 | 34.00 | 34.32 | 137,100 | -0.62(-1.77%) |
Dec 08, 2004 | 35.97 | 35.97 | 34.65 | 34.94 | 148,300 | -0.82(-2.29%) |
Dec 07, 2004 | 35.75 | 36.00 | 35.75 | 35.76 | 88,900 | +0.02(+0.06%) |
Dec 06, 2004 | 36.37 | 36.37 | 35.66 | 35.74 | 62,400 | -0.54(-1.49%) |
Dec 03, 2004 | 36.61 | 36.79 | 36.22 | 36.28 | 114,100 | -0.54(-1.47%) |
Dec 02, 2004 | 36.40 | 36.92 | 36.38 | 36.82 | 52,500 | +0.15(+0.41%) |
Dec 01, 2004 | 36.18 | 36.99 | 35.10 | 36.67 | 94,600 | +1.02(+2.86%) |
Nov 30, 2004 | 36.04 | 36.24 | 35.50 | 35.65 | 86,600 | -0.20(-0.56%) |
Nov 29, 2004 | 35.44 | 36.20 | 35.14 | 35.85 | 105,900 | +0.65(+1.85%) |
Nov 26, 2004 | 35.45 | 35.45 | 35.01 | 35.20 | 31,600 | +0.06(+0.17%) |
Nov 24, 2004 | 34.78 | 35.74 | 34.59 | 35.14 | 75,000 | +0.05(+0.14%) |
Nov 23, 2004 | 35.47 | 35.82 | 34.94 | 35.09 | 80,400 | -0.30(-0.85%) |
Nov 22, 2004 | 34.59 | 35.45 | 34.17 | 35.39 | 87,500 | +0.95(+2.76%) |
Nov 19, 2004 | 34.34 | 34.76 | 34.14 | 34.44 | 95,200 | +0.12(+0.35%) |
Nov 18, 2004 | 34.00 | 34.82 | 34.00 | 34.32 | 70,100 | -0.16(-0.46%) |
Nov 17, 2004 | 34.58 | 34.58 | 34.10 | 34.48 | 87,600 | +0.15(+0.44%) |
Nov 16, 2004 | 34.33 | 34.71 | 34.10 | 34.33 | 62,000 | -0.39(-1.12%) |
Nov 15, 2004 | 33.72 | 34.72 | 33.72 | 34.72 | 71,200 | +0.76(+2.24%) |
Nov 12, 2004 | 33.61 | 34.01 | 33.15 | 33.96 | 64,800 | +0.41(+1.22%) |
Nov 11, 2004 | 33.23 | 33.57 | 33.03 | 33.55 | 54,300 | +0.23(+0.69%) |
Nov 10, 2004 | 32.58 | 33.64 | 32.41 | 33.32 | 58,500 | +0.70(+2.15%) |
Nov 09, 2004 | 32.50 | 32.62 | 32.03 | 32.62 | 55,200 | +0.14(+0.43%) |
Nov 08, 2004 | 31.72 | 32.50 | 31.64 | 32.48 | 77,600 | +0.68(+2.14%) |
Nov 05, 2004 | 32.48 | 32.48 | 31.71 | 31.80 | 55,400 | -0.05(-0.16%) |
Nov 04, 2004 | 31.11 | 32.00 | 31.11 | 31.85 | 574,500 | +0.09(+0.28%) |
Nov 03, 2004 | 32.30 | 32.30 | 31.30 | 31.76 | 155,800 | -0.29(-0.90%) |
Nov 02, 2004 | 32.39 | 32.50 | 31.88 | 32.05 | 33,300 | -0.33(-1.02%) |