Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 33.52 | 33.85 | 33.40 | 33.49 | 437,988 | +0.00(+0.00%) |
Jan 28, 2005 | 33.57 | 33.89 | 33.35 | 33.49 | 344,461 | +0.10(+0.29%) |
Jan 27, 2005 | 33.51 | 33.60 | 33.31 | 33.39 | 259,855 | -0.35(-1.05%) |
Jan 26, 2005 | 33.67 | 33.92 | 33.46 | 33.75 | 345,480 | +0.29(+0.86%) |
Jan 25, 2005 | 33.64 | 33.86 | 33.34 | 33.46 | 670,429 | +0.07(+0.20%) |
Jan 24, 2005 | 33.47 | 33.82 | 33.31 | 33.39 | 830,455 | +0.68(+2.08%) |
Jan 21, 2005 | 34.33 | 34.49 | 32.69 | 32.71 | 1,520,562 | -1.32(-3.88%) |
Jan 20, 2005 | 33.50 | 34.09 | 33.46 | 34.03 | 597,496 | +0.75(+2.24%) |
Jan 19, 2005 | 33.49 | 33.55 | 33.25 | 33.29 | 515,291 | -0.16(-0.49%) |
Jan 18, 2005 | 33.36 | 33.59 | 33.32 | 33.45 | 287,884 | +0.33(+0.98%) |
Jan 14, 2005 | 32.98 | 33.29 | 32.98 | 33.12 | 380,348 | +0.50(+1.53%) |
Jan 13, 2005 | 32.48 | 32.96 | 32.45 | 32.63 | 610,208 | -0.23(-0.70%) |
Jan 12, 2005 | 32.82 | 32.98 | 32.53 | 32.86 | 473,325 | -0.28(-0.84%) |
Jan 11, 2005 | 33.25 | 33.39 | 33.13 | 33.13 | 474,571 | +0.12(+0.38%) |
Jan 10, 2005 | 32.21 | 33.11 | 32.21 | 33.01 | 1,045,972 | +0.57(+1.77%) |
Jan 07, 2005 | 32.01 | 32.60 | 31.88 | 32.44 | 1,269,490 | +1.67(+5.44%) |
Jan 06, 2005 | 30.84 | 31.14 | 30.67 | 30.76 | 503,207 | -0.15(-0.50%) |
Jan 05, 2005 | 31.01 | 31.33 | 30.84 | 30.91 | 565,657 | -0.46(-1.46%) |
Jan 04, 2005 | 31.33 | 31.63 | 31.08 | 31.37 | 943,859 | +1.44(+4.83%) |
Jan 03, 2005 | 30.54 | 30.75 | 29.93 | 29.93 | 334,944 | -0.64(-2.10%) |
Dec 31, 2004 | 30.38 | 30.74 | 30.38 | 30.57 | 206,417 | +0.33(+1.11%) |
Dec 30, 2004 | 30.08 | 30.35 | 30.08 | 30.23 | 257,734 | +0.10(+0.32%) |
Dec 29, 2004 | 30.04 | 30.18 | 29.91 | 30.14 | 193,353 | +0.06(+0.19%) |
Dec 28, 2004 | 30.20 | 30.29 | 29.66 | 30.08 | 153,846 | -0.11(-0.35%) |
Dec 27, 2004 | 30.17 | 30.19 | 29.82 | 30.19 | 254,494 | +0.09(+0.31%) |
Dec 23, 2004 | 29.76 | 30.15 | 29.76 | 30.09 | 231,814 | +0.32(+1.06%) |
Dec 22, 2004 | 29.58 | 29.94 | 29.46 | 29.78 | 221,154 | -0.05(-0.16%) |
Dec 21, 2004 | 29.87 | 30.02 | 29.77 | 29.82 | 288,044 | +0.14(+0.48%) |
Dec 20, 2004 | 30.13 | 30.43 | 29.53 | 29.68 | 1,027,280 | -0.89(-2.91%) |
Dec 17, 2004 | 29.82 | 30.91 | 29.62 | 30.57 | 1,876,362 | +0.74(+2.47%) |
Dec 16, 2004 | 29.53 | 29.87 | 29.47 | 29.83 | 477,216 | +0.07(+0.23%) |
Dec 15, 2004 | 29.52 | 29.79 | 29.41 | 29.77 | 452,864 | +0.02(+0.06%) |
Dec 14, 2004 | 29.27 | 29.83 | 29.18 | 29.75 | 563,337 | +0.31(+1.04%) |
Dec 13, 2004 | 29.14 | 29.61 | 29.01 | 29.44 | 332,358 | +0.52(+1.79%) |
Dec 10, 2004 | 28.56 | 28.94 | 28.56 | 28.92 | 160,535 | -0.13(-0.46%) |
Dec 09, 2004 | 29.05 | 29.06 | 28.65 | 29.06 | 243,834 | -0.25(-0.85%) |
Dec 08, 2004 | 29.30 | 29.50 | 29.12 | 29.31 | 1,259,095 | -0.04(-0.13%) |
Dec 07, 2004 | 29.23 | 29.77 | 29.23 | 29.34 | 748,015 | +0.10(+0.33%) |
Dec 06, 2004 | 29.32 | 29.40 | 29.16 | 29.25 | 160,430 | +0.29(+0.99%) |
Dec 03, 2004 | 29.07 | 29.26 | 28.89 | 28.96 | 282,504 | +0.06(+0.20%) |
Dec 02, 2004 | 29.72 | 29.72 | 28.64 | 28.90 | 959,449 | -0.74(-2.49%) |
Dec 01, 2004 | 29.05 | 29.74 | 29.05 | 29.64 | 339,674 | +0.91(+3.16%) |
Nov 30, 2004 | 28.84 | 29.01 | 28.69 | 28.73 | 216,451 | -0.14(-0.50%) |
Nov 29, 2004 | 29.07 | 29.08 | 28.70 | 28.88 | 362,667 | -0.21(-0.72%) |
Nov 26, 2004 | 29.04 | 29.16 | 28.98 | 29.09 | 351,380 | +0.27(+0.93%) |
Nov 24, 2004 | 28.80 | 28.94 | 28.73 | 28.82 | 394,649 | +0.16(+0.57%) |
Nov 23, 2004 | 28.46 | 28.86 | 28.46 | 28.66 | 495,611 | +0.17(+0.60%) |
Nov 22, 2004 | 28.23 | 28.58 | 28.17 | 28.48 | 322,011 | +0.30(+1.05%) |
Nov 19, 2004 | 28.59 | 28.59 | 28.16 | 28.19 | 116,534 | -0.33(-1.17%) |
Nov 18, 2004 | 28.70 | 28.85 | 28.51 | 28.52 | 150,920 | -0.02(-0.07%) |
Nov 17, 2004 | 28.90 | 28.98 | 28.48 | 28.54 | 371,969 | +0.04(+0.13%) |
Nov 16, 2004 | 28.42 | 28.58 | 28.27 | 28.50 | 202,759 | +0.01(+0.03%) |
Nov 15, 2004 | 28.33 | 28.61 | 28.24 | 28.49 | 213,420 | +0.26(+0.92%) |
Nov 12, 2004 | 28.53 | 28.59 | 27.94 | 28.24 | 350,753 | +0.36(+1.30%) |
Nov 11, 2004 | 27.69 | 28.04 | 27.69 | 27.87 | 172,554 | +0.32(+1.15%) |
Nov 10, 2004 | 27.47 | 27.72 | 27.32 | 27.56 | 373,223 | +0.26(+0.95%) |
Nov 09, 2004 | 27.27 | 27.42 | 27.13 | 27.30 | 710,703 | +0.33(+1.24%) |
Nov 08, 2004 | 27.14 | 27.25 | 26.84 | 26.96 | 835,181 | -0.32(-1.16%) |
Nov 05, 2004 | 27.91 | 28.03 | 26.56 | 27.28 | 1,744,463 | -0.45(-1.62%) |
Nov 04, 2004 | 27.90 | 27.93 | 26.62 | 27.73 | 640,364 | -0.54(-1.90%) |
Nov 03, 2004 | 28.57 | 28.74 | 28.16 | 28.26 | 651,861 | +0.49(+1.76%) |
Nov 02, 2004 | 27.83 | 28.16 | 27.63 | 27.78 | 576,610 | +0.18(+0.66%) |