Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 34.24 | 34.75 | 33.68 | 33.92 | 5,845,036 | -0.49(-1.43%) |
Jan 28, 2005 | 33.77 | 34.44 | 33.54 | 34.41 | 2,935,644 | +0.73(+2.17%) |
Jan 27, 2005 | 33.46 | 34.24 | 33.41 | 33.68 | 3,147,359 | +0.22(+0.65%) |
Jan 26, 2005 | 33.11 | 33.51 | 33.11 | 33.46 | 2,330,562 | +0.54(+1.64%) |
Jan 25, 2005 | 33.16 | 33.82 | 32.80 | 32.92 | 3,607,205 | -0.05(-0.14%) |
Jan 24, 2005 | 34.17 | 34.36 | 32.83 | 32.97 | 6,275,665 | -0.85(-2.51%) |
Jan 21, 2005 | 34.31 | 34.43 | 33.78 | 33.82 | 4,801,279 | -0.57(-1.66%) |
Jan 20, 2005 | 35.92 | 36.06 | 34.20 | 34.39 | 5,490,624 | -1.53(-4.26%) |
Jan 19, 2005 | 36.28 | 36.56 | 35.74 | 35.92 | 3,214,261 | -0.12(-0.33%) |
Jan 18, 2005 | 34.84 | 36.29 | 34.67 | 36.04 | 3,149,900 | +1.20(+3.43%) |
Jan 14, 2005 | 35.19 | 35.23 | 34.65 | 34.84 | 3,083,421 | -0.06(-0.18%) |
Jan 13, 2005 | 35.28 | 35.67 | 34.83 | 34.91 | 3,249,829 | -0.26(-0.74%) |
Jan 12, 2005 | 35.52 | 35.87 | 34.67 | 35.17 | 4,454,066 | -0.46(-1.30%) |
Jan 11, 2005 | 35.10 | 35.71 | 34.66 | 35.63 | 4,017,933 | +0.53(+1.52%) |
Jan 10, 2005 | 35.09 | 35.40 | 34.65 | 35.09 | 3,219,766 | -0.09(-0.27%) |
Jan 07, 2005 | 36.22 | 36.22 | 35.05 | 35.19 | 5,253,503 | -1.03(-2.86%) |
Jan 06, 2005 | 34.24 | 36.55 | 34.24 | 36.22 | 7,785,195 | +2.03(+5.93%) |
Jan 05, 2005 | 33.49 | 34.34 | 33.49 | 34.20 | 4,849,550 | +0.60(+1.80%) |
Jan 04, 2005 | 34.03 | 34.20 | 33.34 | 33.59 | 6,918,009 | -0.26(-0.77%) |
Jan 03, 2005 | 34.36 | 34.64 | 33.77 | 33.85 | 3,277,776 | -0.51(-1.47%) |
Dec 31, 2004 | 34.52 | 34.66 | 34.20 | 34.36 | 1,700,920 | -0.16(-0.47%) |
Dec 30, 2004 | 34.48 | 34.72 | 34.06 | 34.52 | 3,197,748 | +0.49(+1.44%) |
Dec 29, 2004 | 33.72 | 34.14 | 33.46 | 34.03 | 2,523,223 | +0.21(+0.61%) |
Dec 28, 2004 | 32.87 | 33.89 | 32.87 | 33.82 | 3,092,313 | +1.06(+3.23%) |
Dec 27, 2004 | 33.20 | 33.29 | 32.55 | 32.76 | 2,224,704 | -0.54(-1.63%) |
Dec 23, 2004 | 33.30 | 33.37 | 32.93 | 33.30 | 893,862 | +0.07(+0.21%) |
Dec 22, 2004 | 33.04 | 33.73 | 32.97 | 33.23 | 2,911,932 | +0.17(+0.51%) |
Dec 21, 2004 | 32.32 | 33.24 | 31.82 | 33.06 | 4,594,222 | +0.79(+2.46%) |
Dec 20, 2004 | 33.11 | 33.59 | 32.21 | 32.27 | 4,792,387 | -0.72(-2.19%) |
Dec 17, 2004 | 32.71 | 33.06 | 32.50 | 32.99 | 2,917,860 | +0.28(+0.87%) |
Dec 16, 2004 | 32.12 | 32.71 | 31.84 | 32.71 | 4,673,827 | +0.63(+1.97%) |
Dec 15, 2004 | 31.88 | 32.69 | 31.54 | 32.08 | 8,573,623 | +0.04(+0.12%) |
Dec 14, 2004 | 31.67 | 32.05 | 31.67 | 32.04 | 4,739,882 | +0.39(+1.24%) |
Dec 13, 2004 | 31.04 | 31.76 | 31.04 | 31.65 | 3,034,727 | +0.61(+1.98%) |
Dec 10, 2004 | 29.71 | 31.06 | 29.71 | 31.03 | 5,261,548 | +1.32(+4.45%) |
Dec 09, 2004 | 29.54 | 29.76 | 29.24 | 29.71 | 3,501,771 | +0.09(+0.32%) |
Dec 08, 2004 | 29.71 | 29.78 | 29.50 | 29.62 | 2,367,400 | +0.15(+0.51%) |
Dec 07, 2004 | 29.84 | 30.04 | 29.45 | 29.46 | 1,462,105 | -0.37(-1.25%) |
Dec 06, 2004 | 29.95 | 29.95 | 29.64 | 29.84 | 1,192,804 | -0.17(-0.58%) |
Dec 03, 2004 | 29.62 | 30.61 | 29.28 | 30.01 | 7,222,879 | +1.34(+4.68%) |
Dec 02, 2004 | 28.65 | 28.81 | 28.51 | 28.67 | 3,923,084 | +0.02(+0.08%) |
Dec 01, 2004 | 27.58 | 28.70 | 27.51 | 28.65 | 5,944,119 | +1.11(+4.03%) |
Nov 30, 2004 | 27.68 | 27.87 | 27.40 | 27.54 | 2,056,179 | -0.07(-0.24%) |
Nov 29, 2004 | 27.89 | 28.09 | 27.53 | 27.60 | 2,661,684 | -0.17(-0.61%) |
Nov 26, 2004 | 27.37 | 27.87 | 27.21 | 27.77 | 892,591 | +0.34(+1.26%) |
Nov 24, 2004 | 26.83 | 27.50 | 26.83 | 27.43 | 1,761,471 | +0.59(+2.20%) |
Nov 23, 2004 | 26.74 | 27.05 | 26.69 | 26.84 | 1,728,443 | +0.06(+0.23%) |
Nov 22, 2004 | 26.61 | 26.91 | 26.29 | 26.78 | 1,884,689 | +0.19(+0.71%) |
Nov 19, 2004 | 27.18 | 27.18 | 26.58 | 26.59 | 2,204,379 | -0.63(-2.31%) |
Nov 18, 2004 | 27.23 | 27.48 | 27.05 | 27.22 | 1,608,189 | +0.06(+0.21%) |
Nov 17, 2004 | 27.17 | 27.61 | 27.00 | 27.16 | 2,354,274 | +0.04(+0.14%) |
Nov 16, 2004 | 27.40 | 27.43 | 27.03 | 27.12 | 3,054,205 | -0.39(-1.43%) |
Nov 15, 2004 | 27.21 | 27.63 | 27.21 | 27.51 | 3,856,606 | +0.36(+1.34%) |
Nov 12, 2004 | 27.34 | 27.46 | 25.74 | 27.15 | 5,768,395 | -0.20(-0.73%) |
Nov 11, 2004 | 27.77 | 28.01 | 27.32 | 27.35 | 5,751,458 | -0.48(-1.73%) |
Nov 10, 2004 | 28.25 | 28.88 | 27.75 | 27.83 | 4,476,932 | -0.37(-1.31%) |
Nov 09, 2004 | 28.15 | 28.30 | 27.78 | 28.20 | 3,121,530 | +0.12(+0.42%) |
Nov 08, 2004 | 28.16 | 28.37 | 27.69 | 28.08 | 4,300,784 | -0.08(-0.29%) |
Nov 05, 2004 | 27.28 | 28.24 | 27.14 | 28.16 | 6,841,368 | +1.06(+3.90%) |
Nov 04, 2004 | 26.57 | 27.22 | 26.52 | 27.10 | 3,724,495 | +0.45(+1.68%) |
Nov 03, 2004 | 26.62 | 26.70 | 26.12 | 26.65 | 5,803,540 | +0.78(+3.03%) |
Nov 02, 2004 | 25.71 | 26.17 | 25.71 | 25.87 | 6,536,498 | +0.16(+0.62%) |