Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 30.38 | 30.46 | 30.03 | 30.16 | 2,919,545 | +0.04(+0.13%) |
Jan 28, 2005 | 30.27 | 30.30 | 29.81 | 30.12 | 3,263,693 | +0.12(+0.39%) |
Jan 27, 2005 | 30.48 | 30.51 | 29.99 | 30.01 | 9,541,024 | -0.67(-2.18%) |
Jan 26, 2005 | 31.08 | 31.08 | 30.65 | 30.68 | 4,729,627 | -0.72(-2.28%) |
Jan 25, 2005 | 31.46 | 31.56 | 31.17 | 31.39 | 2,916,849 | +0.72(+2.36%) |
Jan 24, 2005 | 31.08 | 31.11 | 30.67 | 30.67 | 2,632,391 | +0.03(+0.10%) |
Jan 21, 2005 | 30.99 | 31.01 | 30.52 | 30.64 | 2,295,047 | +0.00(+0.00%) |
Jan 20, 2005 | 30.85 | 30.99 | 30.59 | 30.64 | 3,421,069 | -0.62(-1.99%) |
Jan 19, 2005 | 31.79 | 31.79 | 31.12 | 31.26 | 2,622,507 | -0.43(-1.35%) |
Jan 18, 2005 | 31.53 | 31.84 | 31.43 | 31.69 | 3,367,797 | -0.33(-1.02%) |
Jan 14, 2005 | 32.12 | 32.20 | 31.90 | 32.02 | 2,718,396 | -0.06(-0.19%) |
Jan 13, 2005 | 32.60 | 32.60 | 32.08 | 32.08 | 2,226,628 | -0.44(-1.34%) |
Jan 12, 2005 | 32.52 | 32.56 | 32.09 | 32.52 | 5,484,031 | +0.26(+0.82%) |
Jan 11, 2005 | 33.68 | 33.75 | 32.06 | 32.25 | 10,078,618 | -1.51(-4.48%) |
Jan 10, 2005 | 33.86 | 34.06 | 33.70 | 33.76 | 1,569,011 | -0.02(-0.05%) |
Jan 07, 2005 | 34.17 | 34.21 | 33.45 | 33.78 | 2,676,677 | +0.44(+1.31%) |
Jan 06, 2005 | 33.45 | 33.58 | 33.29 | 33.34 | 2,510,059 | +0.46(+1.40%) |
Jan 05, 2005 | 33.40 | 33.49 | 32.87 | 32.88 | 3,159,075 | -0.09(-0.28%) |
Jan 04, 2005 | 34.07 | 34.07 | 32.75 | 32.98 | 4,302,812 | -1.33(-3.88%) |
Jan 03, 2005 | 34.71 | 34.80 | 34.28 | 34.31 | 953,755 | -0.13(-0.38%) |
Dec 31, 2004 | 34.64 | 34.65 | 34.33 | 34.44 | 967,747 | -0.06(-0.18%) |
Dec 30, 2004 | 34.86 | 34.86 | 34.48 | 34.50 | 961,714 | -0.24(-0.70%) |
Dec 29, 2004 | 34.94 | 35.01 | 34.57 | 34.74 | 1,740,379 | -0.36(-1.02%) |
Dec 28, 2004 | 35.09 | 35.18 | 35.02 | 35.10 | 1,006,385 | +0.29(+0.83%) |
Dec 27, 2004 | 34.95 | 35.06 | 34.71 | 34.81 | 1,041,942 | +0.26(+0.77%) |
Dec 23, 2004 | 34.55 | 34.63 | 34.39 | 34.55 | 767,240 | +0.28(+0.82%) |
Dec 22, 2004 | 34.27 | 34.41 | 34.11 | 34.27 | 1,505,085 | +0.13(+0.39%) |
Dec 21, 2004 | 34.36 | 34.43 | 34.00 | 34.14 | 1,883,763 | +0.20(+0.60%) |
Dec 20, 2004 | 34.40 | 34.52 | 33.83 | 33.93 | 2,444,079 | +0.40(+1.18%) |
Dec 17, 2004 | 34.21 | 34.22 | 33.47 | 33.54 | 3,250,728 | -0.62(-1.80%) |
Dec 16, 2004 | 34.59 | 34.65 | 33.88 | 34.15 | 3,012,867 | -0.93(-2.66%) |
Dec 15, 2004 | 35.15 | 35.27 | 34.98 | 35.09 | 1,336,798 | +0.11(+0.31%) |
Dec 14, 2004 | 34.85 | 35.13 | 34.81 | 34.98 | 2,611,981 | -0.08(-0.22%) |
Dec 13, 2004 | 34.83 | 35.19 | 34.67 | 35.06 | 3,295,656 | +1.04(+3.07%) |
Dec 10, 2004 | 34.02 | 34.37 | 34.00 | 34.01 | 1,455,793 | -0.69(-2.00%) |
Dec 09, 2004 | 34.43 | 34.88 | 34.11 | 34.71 | 1,901,221 | -0.06(-0.18%) |
Dec 08, 2004 | 34.67 | 34.86 | 34.51 | 34.77 | 1,176,213 | -0.15(-0.42%) |
Dec 07, 2004 | 35.54 | 35.59 | 34.85 | 34.92 | 1,543,595 | -0.32(-0.91%) |
Dec 06, 2004 | 35.21 | 35.41 | 35.06 | 35.24 | 1,243,605 | -0.09(-0.26%) |
Dec 03, 2004 | 35.21 | 35.41 | 35.05 | 35.33 | 2,528,030 | +0.07(+0.20%) |
Dec 02, 2004 | 35.49 | 35.61 | 35.12 | 35.26 | 2,986,423 | -0.15(-0.42%) |
Dec 01, 2004 | 35.06 | 35.45 | 35.02 | 35.41 | 1,924,969 | +0.74(+2.13%) |
Nov 30, 2004 | 35.10 | 35.14 | 34.67 | 34.67 | 1,689,932 | -0.66(-1.87%) |
Nov 29, 2004 | 35.59 | 35.70 | 35.17 | 35.33 | 1,304,322 | +0.20(+0.58%) |
Nov 26, 2004 | 34.99 | 35.27 | 34.99 | 35.13 | 538,364 | +0.37(+1.05%) |
Nov 24, 2004 | 34.63 | 34.81 | 34.43 | 34.76 | 826,545 | +0.23(+0.68%) |
Nov 23, 2004 | 34.69 | 34.82 | 34.35 | 34.53 | 1,252,205 | +0.10(+0.29%) |
Nov 22, 2004 | 34.11 | 34.50 | 34.01 | 34.43 | 1,491,992 | +0.36(+1.05%) |
Nov 19, 2004 | 34.86 | 34.89 | 34.06 | 34.07 | 1,601,488 | -0.55(-1.58%) |
Nov 18, 2004 | 34.52 | 34.82 | 34.44 | 34.61 | 1,107,794 | -0.61(-1.73%) |
Nov 17, 2004 | 35.11 | 35.44 | 35.07 | 35.22 | 1,416,256 | +0.56(+1.62%) |
Nov 16, 2004 | 34.68 | 34.81 | 34.56 | 34.66 | 931,676 | -0.24(-0.69%) |
Nov 15, 2004 | 34.81 | 35.00 | 34.74 | 34.90 | 1,056,961 | -0.34(-0.95%) |
Nov 12, 2004 | 34.84 | 35.32 | 34.65 | 35.24 | 1,203,811 | +0.01(+0.02%) |
Nov 11, 2004 | 34.82 | 35.31 | 34.82 | 35.23 | 1,038,091 | +0.68(+1.96%) |
Nov 10, 2004 | 34.67 | 34.81 | 34.45 | 34.55 | 1,743,845 | +0.27(+0.80%) |
Nov 09, 2004 | 34.06 | 34.43 | 34.01 | 34.28 | 1,021,404 | +0.41(+1.22%) |
Nov 08, 2004 | 34.16 | 34.21 | 33.86 | 33.86 | 1,854,368 | -0.43(-1.25%) |
Nov 05, 2004 | 34.25 | 34.53 | 33.97 | 34.29 | 2,380,410 | +0.20(+0.59%) |
Nov 04, 2004 | 33.73 | 34.18 | 33.63 | 34.09 | 1,252,590 | +0.37(+1.09%) |
Nov 03, 2004 | 33.96 | 34.01 | 33.65 | 33.72 | 1,477,615 | +0.34(+1.03%) |
Nov 02, 2004 | 33.33 | 33.64 | 33.23 | 33.38 | 2,483,616 | +0.05(+0.16%) |