Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 33.26 | 33.97 | 33.21 | 33.82 | 551,400 | +1.44(+4.45%) |
Jan 28, 2005 | 32.48 | 32.54 | 32.21 | 32.38 | 212,500 | +0.08(+0.25%) |
Jan 27, 2005 | 32.36 | 32.52 | 32.17 | 32.30 | 83,800 | -0.41(-1.25%) |
Jan 26, 2005 | 32.60 | 32.77 | 32.48 | 32.71 | 74,500 | +0.39(+1.21%) |
Jan 25, 2005 | 32.57 | 32.64 | 32.24 | 32.32 | 60,100 | +0.10(+0.31%) |
Jan 24, 2005 | 32.66 | 32.73 | 32.22 | 32.22 | 87,200 | -0.10(-0.31%) |
Jan 21, 2005 | 32.29 | 32.70 | 32.25 | 32.32 | 283,600 | +0.87(+2.77%) |
Jan 20, 2005 | 31.65 | 31.74 | 31.32 | 31.45 | 131,100 | -0.18(-0.57%) |
Jan 19, 2005 | 32.09 | 32.09 | 31.63 | 31.63 | 507,000 | -0.44(-1.37%) |
Jan 18, 2005 | 31.53 | 32.22 | 31.49 | 32.07 | 453,500 | +0.81(+2.59%) |
Jan 14, 2005 | 31.17 | 31.33 | 31.05 | 31.26 | 58,400 | +0.20(+0.64%) |
Jan 13, 2005 | 31.32 | 31.39 | 30.84 | 31.06 | 79,700 | -0.33(-1.05%) |
Jan 12, 2005 | 31.35 | 31.42 | 31.12 | 31.39 | 87,400 | +0.08(+0.26%) |
Jan 11, 2005 | 31.50 | 31.58 | 31.20 | 31.31 | 115,600 | -0.06(-0.19%) |
Jan 10, 2005 | 31.47 | 31.71 | 31.36 | 31.37 | 165,700 | +0.08(+0.26%) |
Jan 07, 2005 | 31.87 | 31.93 | 31.27 | 31.29 | 63,900 | -0.48(-1.51%) |
Jan 06, 2005 | 31.58 | 32.00 | 31.55 | 31.77 | 72,400 | +0.08(+0.25%) |
Jan 05, 2005 | 32.00 | 32.25 | 31.25 | 31.69 | 191,100 | -0.72(-2.22%) |
Jan 04, 2005 | 32.87 | 33.10 | 32.39 | 32.41 | 264,400 | -1.30(-3.86%) |
Jan 03, 2005 | 33.95 | 34.06 | 33.67 | 33.71 | 143,600 | -0.27(-0.79%) |
Dec 31, 2004 | 33.81 | 34.18 | 33.81 | 33.98 | 52,800 | +0.04(+0.12%) |
Dec 30, 2004 | 33.90 | 34.18 | 33.76 | 33.94 | 43,100 | +0.25(+0.74%) |
Dec 29, 2004 | 33.83 | 33.91 | 33.63 | 33.69 | 79,900 | -0.30(-0.88%) |
Dec 28, 2004 | 34.00 | 34.09 | 33.95 | 33.99 | 40,500 | -0.10(-0.29%) |
Dec 27, 2004 | 33.86 | 34.27 | 33.86 | 34.09 | 41,600 | -0.03(-0.09%) |
Dec 23, 2004 | 33.96 | 34.20 | 33.93 | 34.12 | 53,400 | +0.38(+1.13%) |
Dec 22, 2004 | 33.60 | 34.10 | 33.60 | 33.74 | 94,200 | -0.03(-0.09%) |
Dec 21, 2004 | 33.57 | 33.78 | 33.37 | 33.77 | 287,000 | +0.16(+0.48%) |
Dec 20, 2004 | 33.64 | 33.91 | 33.60 | 33.61 | 76,000 | +0.36(+1.08%) |
Dec 17, 2004 | 33.22 | 33.37 | 33.01 | 33.25 | 119,800 | -0.33(-0.98%) |
Dec 16, 2004 | 33.85 | 33.91 | 33.51 | 33.58 | 92,700 | -0.48(-1.41%) |
Dec 15, 2004 | 34.04 | 34.20 | 33.90 | 34.06 | 64,700 | +0.63(+1.88%) |
Dec 14, 2004 | 33.31 | 33.56 | 33.25 | 33.43 | 69,100 | +0.35(+1.06%) |
Dec 13, 2004 | 32.83 | 33.15 | 32.74 | 33.08 | 99,000 | +0.74(+2.29%) |
Dec 10, 2004 | 31.91 | 32.44 | 31.91 | 32.34 | 208,500 | -0.23(-0.71%) |
Dec 09, 2004 | 32.20 | 32.65 | 32.06 | 32.57 | 109,400 | -0.03(-0.09%) |
Dec 08, 2004 | 32.48 | 32.82 | 32.41 | 32.60 | 107,100 | +0.04(+0.12%) |
Dec 07, 2004 | 32.97 | 33.06 | 32.50 | 32.56 | 149,500 | -0.59(-1.78%) |
Dec 06, 2004 | 32.88 | 33.27 | 32.75 | 33.15 | 271,300 | +0.63(+1.94%) |
Dec 03, 2004 | 32.45 | 32.77 | 32.41 | 32.52 | 84,500 | -0.03(-0.09%) |
Dec 02, 2004 | 32.48 | 32.68 | 32.47 | 32.55 | 291,400 | -0.26(-0.79%) |
Dec 01, 2004 | 32.19 | 32.89 | 32.19 | 32.81 | 161,400 | +0.98(+3.08%) |
Nov 30, 2004 | 32.23 | 32.42 | 31.59 | 31.83 | 325,500 | -0.19(-0.59%) |
Nov 29, 2004 | 32.26 | 32.41 | 31.74 | 32.02 | 198,400 | +0.17(+0.53%) |
Nov 26, 2004 | 31.76 | 32.10 | 31.75 | 31.85 | 34,700 | +0.65(+2.08%) |
Nov 24, 2004 | 31.38 | 31.47 | 31.07 | 31.20 | 54,100 | +0.18(+0.58%) |
Nov 23, 2004 | 31.01 | 31.25 | 30.86 | 31.02 | 127,100 | -0.50(-1.59%) |
Nov 22, 2004 | 31.12 | 31.60 | 31.08 | 31.52 | 61,800 | +0.21(+0.67%) |
Nov 19, 2004 | 31.92 | 31.94 | 31.22 | 31.31 | 67,700 | -0.26(-0.82%) |
Nov 18, 2004 | 32.01 | 32.06 | 31.50 | 31.57 | 98,100 | +0.15(+0.48%) |
Nov 17, 2004 | 31.49 | 31.94 | 31.23 | 31.42 | 67,600 | +0.52(+1.68%) |
Nov 16, 2004 | 31.19 | 31.19 | 30.85 | 30.90 | 88,700 | -0.21(-0.68%) |
Nov 15, 2004 | 31.09 | 31.19 | 30.85 | 31.11 | 65,700 | -0.28(-0.89%) |
Nov 12, 2004 | 31.12 | 31.40 | 30.84 | 31.39 | 75,000 | +0.35(+1.13%) |
Nov 11, 2004 | 30.86 | 31.15 | 30.74 | 31.04 | 156,800 | +1.03(+3.43%) |
Nov 10, 2004 | 30.18 | 30.24 | 29.88 | 30.01 | 46,800 | +0.04(+0.13%) |
Nov 09, 2004 | 29.94 | 30.14 | 29.88 | 29.97 | 51,200 | -0.10(-0.33%) |
Nov 08, 2004 | 30.03 | 30.29 | 29.90 | 30.07 | 79,000 | -0.13(-0.43%) |
Nov 05, 2004 | 29.99 | 30.26 | 29.67 | 30.20 | 107,200 | +0.38(+1.27%) |
Nov 04, 2004 | 29.55 | 29.95 | 29.42 | 29.82 | 168,900 | +0.72(+2.47%) |
Nov 03, 2004 | 29.30 | 29.42 | 28.80 | 29.10 | 90,600 | +0.25(+0.87%) |
Nov 02, 2004 | 28.78 | 29.10 | 28.78 | 28.85 | 78,200 | +0.05(+0.17%) |