Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 30.77 | 30.85 | 30.42 | 30.55 | 2,882,512 | +0.04(+0.13%) |
Jan 28, 2005 | 30.65 | 30.69 | 30.19 | 30.51 | 3,222,295 | +0.12(+0.39%) |
Jan 27, 2005 | 30.87 | 30.90 | 30.38 | 30.39 | 9,420,002 | -0.68(-2.18%) |
Jan 26, 2005 | 31.47 | 31.47 | 31.05 | 31.07 | 4,669,635 | -0.73(-2.28%) |
Jan 25, 2005 | 31.86 | 31.96 | 31.57 | 31.80 | 2,879,851 | +0.73(+2.36%) |
Jan 24, 2005 | 31.47 | 31.51 | 31.06 | 31.06 | 2,599,001 | +0.03(+0.10%) |
Jan 21, 2005 | 31.39 | 31.41 | 30.91 | 31.03 | 2,265,935 | +0.00(+0.00%) |
Jan 20, 2005 | 31.25 | 31.39 | 30.99 | 31.03 | 3,377,675 | -0.63(-1.99%) |
Jan 19, 2005 | 32.20 | 32.20 | 31.52 | 31.66 | 2,589,242 | -0.43(-1.35%) |
Jan 18, 2005 | 31.93 | 32.25 | 31.84 | 32.10 | 3,325,079 | -0.33(-1.02%) |
Jan 14, 2005 | 32.53 | 32.61 | 32.31 | 32.43 | 2,683,915 | -0.06(-0.19%) |
Jan 13, 2005 | 33.02 | 33.02 | 32.49 | 32.49 | 2,198,384 | -0.44(-1.34%) |
Jan 12, 2005 | 32.93 | 32.97 | 32.50 | 32.93 | 5,414,470 | +0.27(+0.82%) |
Jan 11, 2005 | 34.11 | 34.18 | 32.48 | 32.67 | 9,950,777 | -1.53(-4.48%) |
Jan 10, 2005 | 34.29 | 34.50 | 34.13 | 34.20 | 1,549,109 | -0.02(-0.05%) |
Jan 07, 2005 | 34.61 | 34.65 | 33.88 | 34.21 | 2,642,725 | +0.44(+1.31%) |
Jan 06, 2005 | 33.88 | 34.01 | 33.72 | 33.77 | 2,478,220 | +0.47(+1.40%) |
Jan 05, 2005 | 33.83 | 33.92 | 33.30 | 33.31 | 3,119,004 | -0.09(-0.28%) |
Jan 04, 2005 | 34.51 | 34.51 | 33.17 | 33.40 | 4,248,233 | -1.35(-3.88%) |
Jan 03, 2005 | 35.16 | 35.25 | 34.73 | 34.75 | 941,658 | -0.13(-0.38%) |
Dec 31, 2004 | 35.09 | 35.10 | 34.77 | 34.88 | 955,472 | -0.06(-0.18%) |
Dec 30, 2004 | 35.31 | 35.31 | 34.92 | 34.95 | 949,515 | -0.24(-0.70%) |
Dec 29, 2004 | 35.39 | 35.46 | 35.01 | 35.19 | 1,718,304 | -0.36(-1.02%) |
Dec 28, 2004 | 35.54 | 35.63 | 35.47 | 35.55 | 993,620 | +0.29(+0.83%) |
Dec 27, 2004 | 35.40 | 35.51 | 35.16 | 35.26 | 1,028,726 | +0.27(+0.77%) |
Dec 23, 2004 | 34.99 | 35.07 | 34.84 | 34.99 | 757,508 | +0.28(+0.82%) |
Dec 22, 2004 | 34.71 | 34.85 | 34.54 | 34.71 | 1,485,994 | +0.13(+0.39%) |
Dec 21, 2004 | 34.80 | 34.88 | 34.44 | 34.58 | 1,859,869 | +0.21(+0.60%) |
Dec 20, 2004 | 34.84 | 34.96 | 34.27 | 34.37 | 2,413,077 | +0.40(+1.18%) |
Dec 17, 2004 | 34.65 | 34.66 | 33.90 | 33.97 | 3,209,494 | -0.62(-1.80%) |
Dec 16, 2004 | 35.03 | 35.10 | 34.32 | 34.59 | 2,974,650 | -0.95(-2.66%) |
Dec 15, 2004 | 35.60 | 35.72 | 35.43 | 35.54 | 1,319,842 | +0.11(+0.31%) |
Dec 14, 2004 | 35.29 | 35.59 | 35.26 | 35.43 | 2,578,850 | -0.08(-0.22%) |
Dec 13, 2004 | 35.28 | 35.64 | 35.11 | 35.51 | 3,253,853 | +1.06(+3.07%) |
Dec 10, 2004 | 34.46 | 34.81 | 34.43 | 34.45 | 1,437,327 | -0.70(-2.00%) |
Dec 09, 2004 | 34.87 | 35.33 | 34.55 | 35.15 | 1,877,105 | -0.06(-0.18%) |
Dec 08, 2004 | 35.11 | 35.31 | 34.95 | 35.21 | 1,161,293 | -0.15(-0.42%) |
Dec 07, 2004 | 36.00 | 36.05 | 35.30 | 35.36 | 1,524,015 | -0.32(-0.91%) |
Dec 06, 2004 | 35.66 | 35.86 | 35.51 | 35.69 | 1,227,830 | -0.09(-0.26%) |
Dec 03, 2004 | 35.66 | 35.86 | 35.50 | 35.78 | 2,495,964 | +0.07(+0.20%) |
Dec 02, 2004 | 35.95 | 36.07 | 35.57 | 35.71 | 2,948,542 | -0.15(-0.42%) |
Dec 01, 2004 | 35.51 | 35.90 | 35.47 | 35.86 | 1,900,552 | +0.75(+2.13%) |
Nov 30, 2004 | 35.55 | 35.59 | 35.11 | 35.11 | 1,668,496 | -0.67(-1.87%) |
Nov 29, 2004 | 36.05 | 36.16 | 35.62 | 35.78 | 1,287,777 | +0.21(+0.58%) |
Nov 26, 2004 | 35.44 | 35.73 | 35.44 | 35.58 | 531,536 | +0.37(+1.05%) |
Nov 24, 2004 | 35.07 | 35.26 | 34.87 | 35.21 | 816,061 | +0.24(+0.68%) |
Nov 23, 2004 | 35.14 | 35.27 | 34.80 | 34.97 | 1,236,322 | +0.10(+0.29%) |
Nov 22, 2004 | 34.55 | 34.94 | 34.45 | 34.87 | 1,473,067 | +0.36(+1.05%) |
Nov 19, 2004 | 35.31 | 35.34 | 34.50 | 34.50 | 1,581,174 | -0.55(-1.58%) |
Nov 18, 2004 | 34.96 | 35.27 | 34.88 | 35.06 | 1,093,742 | -0.62(-1.73%) |
Nov 17, 2004 | 35.56 | 35.89 | 35.52 | 35.67 | 1,398,292 | +0.57(+1.62%) |
Nov 16, 2004 | 35.13 | 35.25 | 35.00 | 35.10 | 919,859 | -0.24(-0.69%) |
Nov 15, 2004 | 35.26 | 35.45 | 35.18 | 35.35 | 1,043,554 | -0.34(-0.95%) |
Nov 12, 2004 | 35.29 | 35.77 | 35.10 | 35.69 | 1,188,542 | +0.01(+0.02%) |
Nov 11, 2004 | 35.27 | 35.77 | 35.27 | 35.68 | 1,024,924 | +0.69(+1.96%) |
Nov 10, 2004 | 35.11 | 35.26 | 34.89 | 34.99 | 1,721,725 | +0.28(+0.80%) |
Nov 09, 2004 | 34.50 | 34.87 | 34.45 | 34.72 | 1,008,448 | +0.42(+1.22%) |
Nov 08, 2004 | 34.60 | 34.65 | 34.30 | 34.30 | 1,830,846 | -0.43(-1.25%) |
Nov 05, 2004 | 34.69 | 34.97 | 34.40 | 34.73 | 2,350,216 | +0.21(+0.59%) |
Nov 04, 2004 | 34.17 | 34.62 | 34.06 | 34.53 | 1,236,702 | +0.37(+1.09%) |
Nov 03, 2004 | 34.39 | 34.45 | 34.08 | 34.16 | 1,458,872 | +0.35(+1.03%) |
Nov 02, 2004 | 33.76 | 34.07 | 33.65 | 33.81 | 2,452,112 | +0.06(+0.16%) |