Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 34.76 | 35.10 | 34.59 | 35.10 | 2,728,781 | +0.34(+0.98%) |
Jan 28, 2005 | 34.30 | 34.81 | 34.19 | 34.76 | 2,982,308 | +0.92(+2.73%) |
Jan 27, 2005 | 33.76 | 33.90 | 33.34 | 33.84 | 2,580,129 | +0.18(+0.54%) |
Jan 26, 2005 | 34.07 | 34.25 | 33.63 | 33.66 | 2,306,156 | -0.17(-0.52%) |
Jan 25, 2005 | 34.38 | 34.44 | 33.76 | 33.83 | 3,044,126 | -0.46(-1.33%) |
Jan 24, 2005 | 34.16 | 34.43 | 33.88 | 34.29 | 2,573,755 | +0.14(+0.41%) |
Jan 21, 2005 | 34.67 | 34.67 | 34.10 | 34.15 | 2,183,963 | -0.32(-0.92%) |
Jan 20, 2005 | 34.26 | 34.61 | 34.22 | 34.46 | 3,126,150 | +0.14(+0.41%) |
Jan 19, 2005 | 34.12 | 34.80 | 34.12 | 34.32 | 4,220,958 | +0.00(+0.00%) |
Jan 18, 2005 | 33.83 | 34.36 | 33.48 | 34.32 | 3,716,430 | +0.51(+1.50%) |
Jan 14, 2005 | 33.39 | 33.88 | 33.23 | 33.82 | 2,322,513 | +0.42(+1.27%) |
Jan 13, 2005 | 33.63 | 34.07 | 32.98 | 33.39 | 2,627,635 | -0.20(-0.59%) |
Jan 12, 2005 | 33.42 | 33.65 | 33.22 | 33.59 | 2,218,600 | +0.17(+0.52%) |
Jan 11, 2005 | 33.65 | 33.67 | 33.26 | 33.42 | 2,973,769 | -0.51(-1.50%) |
Jan 10, 2005 | 33.21 | 34.29 | 33.08 | 33.92 | 7,411,331 | +1.01(+3.06%) |
Jan 07, 2005 | 31.50 | 33.57 | 31.38 | 32.92 | 7,364,667 | +1.41(+4.49%) |
Jan 06, 2005 | 31.13 | 31.76 | 31.06 | 31.50 | 2,196,591 | +0.37(+1.17%) |
Jan 05, 2005 | 31.38 | 31.40 | 31.01 | 31.14 | 2,349,573 | -0.16(-0.50%) |
Jan 04, 2005 | 31.93 | 31.93 | 31.18 | 31.30 | 2,197,072 | -0.46(-1.44%) |
Jan 03, 2005 | 32.23 | 32.26 | 31.46 | 31.75 | 3,125,909 | -0.42(-1.32%) |
Dec 31, 2004 | 32.37 | 32.53 | 32.05 | 32.18 | 1,873,549 | -0.12(-0.39%) |
Dec 30, 2004 | 32.11 | 32.41 | 32.09 | 32.30 | 1,388,504 | +0.07(+0.23%) |
Dec 29, 2004 | 32.09 | 32.31 | 31.90 | 32.23 | 1,486,764 | -0.03(-0.10%) |
Dec 28, 2004 | 31.87 | 32.34 | 31.85 | 32.26 | 2,468,639 | +0.25(+0.78%) |
Dec 27, 2004 | 32.14 | 32.53 | 32.01 | 32.01 | 2,486,680 | +0.06(+0.18%) |
Dec 23, 2004 | 32.14 | 32.43 | 31.85 | 31.95 | 2,615,608 | -0.02(-0.08%) |
Dec 22, 2004 | 31.99 | 32.33 | 31.68 | 31.98 | 3,143,348 | -0.12(-0.36%) |
Dec 21, 2004 | 31.89 | 32.10 | 31.70 | 32.09 | 4,376,345 | +0.12(+0.36%) |
Dec 20, 2004 | 31.93 | 32.17 | 31.70 | 31.98 | 3,256,401 | +0.05(+0.16%) |
Dec 17, 2004 | 31.72 | 32.25 | 31.70 | 31.93 | 4,784,297 | -0.07(-0.21%) |
Dec 16, 2004 | 31.85 | 32.27 | 31.72 | 32.00 | 4,496,494 | +0.03(+0.10%) |
Dec 15, 2004 | 32.18 | 32.19 | 31.50 | 31.96 | 4,728,493 | -0.47(-1.44%) |
Dec 14, 2004 | 32.43 | 32.58 | 32.19 | 32.43 | 3,836,698 | -0.20(-0.61%) |
Dec 13, 2004 | 32.87 | 32.92 | 32.44 | 32.63 | 4,554,103 | -0.24(-0.73%) |
Dec 10, 2004 | 32.78 | 33.02 | 32.34 | 32.87 | 3,391,343 | +0.00(+0.00%) |
Dec 09, 2004 | 31.21 | 32.87 | 31.19 | 32.87 | 6,428,133 | +1.36(+4.33%) |
Dec 08, 2004 | 31.29 | 31.75 | 30.00 | 31.50 | 17,926,322 | -1.29(-3.93%) |
Dec 07, 2004 | 32.90 | 33.05 | 32.49 | 32.79 | 3,187,126 | +0.09(+0.28%) |
Dec 06, 2004 | 32.69 | 32.93 | 32.52 | 32.70 | 2,711,462 | -0.21(-0.63%) |
Dec 03, 2004 | 32.42 | 32.96 | 32.42 | 32.91 | 3,930,869 | -0.17(-0.53%) |
Dec 02, 2004 | 31.76 | 33.12 | 31.73 | 33.08 | 4,885,925 | +1.53(+4.85%) |
Dec 01, 2004 | 31.46 | 31.71 | 31.27 | 31.55 | 3,673,975 | +0.34(+1.09%) |
Nov 30, 2004 | 31.79 | 31.93 | 31.16 | 31.21 | 4,383,922 | -0.71(-2.24%) |
Nov 29, 2004 | 32.08 | 32.18 | 31.84 | 31.93 | 3,104,261 | -0.15(-0.47%) |
Nov 26, 2004 | 31.83 | 32.22 | 31.80 | 32.08 | 1,123,672 | +0.12(+0.39%) |
Nov 24, 2004 | 32.16 | 32.33 | 31.86 | 31.95 | 2,228,823 | -0.21(-0.65%) |
Nov 23, 2004 | 31.64 | 32.22 | 31.59 | 32.16 | 6,236,424 | +0.40(+1.26%) |
Nov 22, 2004 | 31.53 | 31.85 | 31.43 | 31.76 | 4,085,294 | +0.29(+0.92%) |
Nov 19, 2004 | 31.98 | 32.01 | 31.27 | 31.47 | 4,206,886 | -0.48(-1.51%) |
Nov 18, 2004 | 32.67 | 32.69 | 31.91 | 31.95 | 4,716,225 | -0.54(-1.66%) |
Nov 17, 2004 | 32.68 | 32.96 | 32.40 | 32.49 | 3,789,433 | -0.29(-0.89%) |
Nov 16, 2004 | 32.66 | 32.85 | 32.58 | 32.78 | 4,005,917 | +0.19(+0.59%) |
Nov 15, 2004 | 33.22 | 33.22 | 32.34 | 32.59 | 4,016,260 | -0.46(-1.38%) |
Nov 12, 2004 | 33.26 | 33.27 | 32.91 | 33.05 | 2,779,174 | -0.17(-0.50%) |
Nov 11, 2004 | 32.83 | 33.39 | 32.74 | 33.22 | 3,186,885 | +0.39(+1.19%) |
Nov 10, 2004 | 32.51 | 33.01 | 32.43 | 32.83 | 3,308,598 | +0.52(+1.60%) |
Nov 09, 2004 | 32.22 | 32.76 | 32.13 | 32.31 | 3,976,451 | -0.06(-0.18%) |
Nov 08, 2004 | 32.55 | 32.56 | 32.14 | 32.37 | 3,173,415 | -0.22(-0.69%) |
Nov 05, 2004 | 32.69 | 32.93 | 32.28 | 32.59 | 2,709,538 | -0.10(-0.31%) |
Nov 04, 2004 | 32.01 | 32.78 | 31.91 | 32.69 | 4,796,805 | +1.01(+3.20%) |
Nov 03, 2004 | 31.85 | 31.87 | 31.28 | 31.68 | 4,262,210 | +0.38(+1.22%) |
Nov 02, 2004 | 31.60 | 31.92 | 31.11 | 31.30 | 4,872,454 | -0.30(-0.95%) |