Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 31.87 | 32.03 | 31.41 | 31.94 | 626,022 | +0.13(+0.40%) |
Jan 28, 2005 | 31.68 | 32.06 | 31.39 | 31.81 | 619,022 | +0.19(+0.61%) |
Jan 27, 2005 | 32.27 | 32.34 | 31.37 | 31.62 | 787,528 | -0.49(-1.53%) |
Jan 26, 2005 | 32.14 | 32.55 | 31.98 | 32.11 | 911,199 | -0.02(-0.07%) |
Jan 25, 2005 | 33.12 | 33.38 | 32.13 | 32.13 | 785,028 | -0.96(-2.90%) |
Jan 24, 2005 | 33.48 | 33.66 | 33.05 | 33.09 | 458,516 | -0.41(-1.24%) |
Jan 21, 2005 | 33.30 | 33.81 | 33.15 | 33.51 | 245,008 | +0.21(+0.63%) |
Jan 20, 2005 | 33.33 | 33.60 | 33.06 | 33.30 | 363,846 | -0.18(-0.54%) |
Jan 19, 2005 | 33.49 | 33.88 | 33.09 | 33.48 | 435,682 | -0.01(-0.04%) |
Jan 18, 2005 | 32.89 | 33.49 | 32.89 | 33.49 | 227,008 | +0.35(+1.07%) |
Jan 14, 2005 | 33.24 | 33.43 | 33.06 | 33.14 | 275,843 | +0.03(+0.09%) |
Jan 13, 2005 | 32.92 | 33.64 | 32.92 | 33.11 | 617,189 | +0.26(+0.79%) |
Jan 12, 2005 | 33.12 | 33.15 | 32.40 | 32.85 | 300,177 | -0.27(-0.82%) |
Jan 11, 2005 | 33.60 | 33.60 | 32.93 | 33.12 | 276,510 | -0.61(-1.80%) |
Jan 10, 2005 | 33.90 | 34.26 | 33.62 | 33.72 | 213,007 | -0.17(-0.50%) |
Jan 07, 2005 | 34.07 | 34.31 | 33.72 | 33.89 | 230,508 | +0.11(+0.32%) |
Jan 06, 2005 | 33.72 | 34.11 | 33.48 | 33.78 | 504,018 | +0.12(+0.36%) |
Jan 05, 2005 | 35.37 | 35.37 | 33.56 | 33.66 | 713,025 | -1.72(-4.87%) |
Jan 04, 2005 | 35.79 | 36.10 | 35.15 | 35.39 | 302,344 | -0.46(-1.27%) |
Jan 03, 2005 | 36.36 | 36.38 | 35.28 | 35.84 | 440,349 | -0.49(-1.34%) |
Dec 31, 2004 | 35.78 | 36.35 | 35.78 | 36.33 | 635,356 | +0.61(+1.70%) |
Dec 30, 2004 | 35.64 | 35.85 | 35.52 | 35.72 | 238,841 | +0.14(+0.40%) |
Dec 29, 2004 | 35.55 | 35.69 | 35.49 | 35.58 | 300,344 | -0.27(-0.75%) |
Dec 28, 2004 | 35.70 | 36.01 | 35.66 | 35.85 | 265,842 | +0.12(+0.34%) |
Dec 27, 2004 | 35.70 | 35.82 | 35.49 | 35.73 | 128,838 | +0.02(+0.05%) |
Dec 23, 2004 | 36.14 | 36.17 | 35.70 | 35.71 | 187,173 | -0.31(-0.87%) |
Dec 22, 2004 | 36.18 | 36.35 | 35.90 | 36.02 | 306,011 | -0.08(-0.22%) |
Dec 21, 2004 | 35.64 | 36.24 | 35.64 | 36.10 | 526,852 | +0.37(+1.02%) |
Dec 20, 2004 | 35.73 | 35.95 | 35.64 | 35.73 | 178,506 | -0.04(-0.10%) |
Dec 17, 2004 | 35.41 | 35.85 | 35.21 | 35.77 | 185,006 | +0.37(+1.03%) |
Dec 16, 2004 | 35.60 | 35.96 | 35.21 | 35.40 | 250,675 | -0.20(-0.56%) |
Dec 15, 2004 | 34.92 | 35.70 | 34.91 | 35.60 | 360,346 | +0.80(+2.31%) |
Dec 14, 2004 | 34.92 | 35.06 | 34.71 | 34.80 | 281,010 | -0.47(-1.33%) |
Dec 13, 2004 | 35.12 | 35.27 | 35.04 | 35.27 | 298,677 | +0.19(+0.55%) |
Dec 10, 2004 | 34.92 | 35.21 | 34.79 | 35.07 | 294,010 | +0.12(+0.34%) |
Dec 09, 2004 | 35.04 | 35.26 | 34.68 | 34.95 | 484,517 | -0.08(-0.24%) |
Dec 08, 2004 | 34.95 | 35.35 | 34.93 | 35.04 | 371,013 | +0.12(+0.34%) |
Dec 07, 2004 | 35.72 | 35.72 | 34.92 | 34.92 | 390,180 | -0.78(-2.18%) |
Dec 06, 2004 | 35.49 | 35.94 | 35.34 | 35.70 | 247,842 | +0.21(+0.59%) |
Dec 03, 2004 | 35.13 | 35.82 | 35.13 | 35.49 | 342,512 | +0.44(+1.27%) |
Dec 02, 2004 | 35.40 | 35.52 | 34.71 | 35.04 | 549,853 | -0.36(-1.02%) |
Dec 01, 2004 | 34.58 | 35.49 | 34.55 | 35.40 | 314,511 | +0.83(+2.39%) |
Nov 30, 2004 | 34.14 | 34.58 | 33.93 | 34.58 | 277,176 | +0.38(+1.11%) |
Nov 29, 2004 | 34.07 | 34.53 | 33.89 | 34.20 | 249,509 | +0.13(+0.39%) |
Nov 26, 2004 | 34.38 | 34.57 | 34.07 | 34.07 | 90,669 | -0.31(-0.91%) |
Nov 24, 2004 | 33.84 | 34.43 | 33.84 | 34.38 | 120,004 | +0.50(+1.49%) |
Nov 23, 2004 | 33.33 | 33.92 | 33.18 | 33.87 | 218,174 | +0.59(+1.78%) |
Nov 22, 2004 | 33.14 | 33.44 | 32.88 | 33.28 | 177,339 | +0.13(+0.40%) |
Nov 19, 2004 | 33.48 | 33.58 | 32.96 | 33.15 | 199,340 | -0.31(-0.93%) |
Nov 18, 2004 | 33.71 | 34.14 | 33.13 | 33.46 | 288,843 | -0.23(-0.69%) |
Nov 17, 2004 | 34.57 | 34.91 | 33.42 | 33.69 | 345,345 | -0.85(-2.45%) |
Nov 16, 2004 | 35.24 | 35.70 | 34.54 | 34.54 | 390,347 | -0.70(-1.98%) |
Nov 15, 2004 | 34.14 | 35.38 | 34.14 | 35.24 | 663,857 | +1.07(+3.13%) |
Nov 12, 2004 | 33.05 | 34.17 | 32.94 | 34.17 | 452,016 | +1.11(+3.36%) |
Nov 11, 2004 | 32.39 | 33.06 | 32.37 | 33.06 | 201,507 | +0.62(+1.92%) |
Nov 10, 2004 | 32.20 | 32.51 | 32.04 | 32.43 | 462,016 | +0.17(+0.54%) |
Nov 09, 2004 | 32.25 | 32.31 | 32.04 | 32.26 | 327,845 | +0.04(+0.13%) |
Nov 08, 2004 | 32.13 | 32.55 | 31.86 | 32.22 | 690,191 | -0.10(-0.32%) |
Nov 05, 2004 | 33.54 | 33.55 | 32.16 | 32.32 | 411,014 | -1.34(-3.98%) |
Nov 04, 2004 | 33.36 | 33.66 | 33.13 | 33.66 | 425,848 | +0.36(+1.08%) |
Nov 03, 2004 | 33.23 | 33.75 | 33.20 | 33.30 | 200,173 | +0.21(+0.63%) |
Nov 02, 2004 | 33.53 | 33.60 | 33.01 | 33.09 | 474,183 | -0.44(-1.32%) |