Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 33.66 | 34.29 | 33.58 | 34.14 | 4,245,067 | +0.86(+2.59%) |
Jan 28, 2005 | 33.86 | 33.92 | 33.16 | 33.28 | 4,449,847 | -0.45(-1.34%) |
Jan 27, 2005 | 33.96 | 34.13 | 33.62 | 33.73 | 4,718,873 | -0.23(-0.67%) |
Jan 26, 2005 | 33.34 | 34.02 | 33.15 | 33.96 | 5,969,268 | +0.95(+2.87%) |
Jan 25, 2005 | 32.94 | 33.33 | 32.71 | 33.01 | 4,375,787 | +0.29(+0.88%) |
Jan 24, 2005 | 33.32 | 33.33 | 32.70 | 32.72 | 5,313,286 | -0.30(-0.90%) |
Jan 21, 2005 | 33.81 | 33.81 | 32.87 | 33.02 | 6,995,549 | -0.57(-1.70%) |
Jan 20, 2005 | 33.76 | 34.00 | 33.51 | 33.59 | 6,573,645 | +0.01(+0.02%) |
Jan 19, 2005 | 32.81 | 33.76 | 32.81 | 33.58 | 4,757,985 | -0.17(-0.52%) |
Jan 18, 2005 | 32.45 | 33.82 | 32.45 | 33.76 | 4,331,024 | +0.30(+0.90%) |
Jan 14, 2005 | 33.12 | 33.50 | 33.06 | 33.45 | 4,416,238 | +0.34(+1.02%) |
Jan 13, 2005 | 33.47 | 33.54 | 32.96 | 33.12 | 5,039,799 | -0.33(-0.98%) |
Jan 12, 2005 | 33.12 | 33.45 | 33.05 | 33.45 | 4,917,704 | +0.36(+1.08%) |
Jan 11, 2005 | 33.35 | 33.49 | 33.09 | 33.09 | 6,166,166 | -0.32(-0.95%) |
Jan 10, 2005 | 32.97 | 33.42 | 32.93 | 33.41 | 5,555,245 | +0.44(+1.35%) |
Jan 07, 2005 | 32.68 | 33.22 | 32.11 | 32.96 | 9,988,586 | +0.35(+1.07%) |
Jan 06, 2005 | 33.76 | 33.76 | 32.45 | 32.61 | 20,637,168 | -1.87(-5.42%) |
Jan 05, 2005 | 34.58 | 34.83 | 34.26 | 34.48 | 3,838,183 | +0.03(+0.08%) |
Jan 04, 2005 | 35.07 | 35.07 | 34.40 | 34.46 | 3,605,593 | -0.38(-1.08%) |
Jan 03, 2005 | 35.42 | 35.74 | 34.64 | 34.83 | 6,594,168 | -0.09(-0.25%) |
Dec 31, 2004 | 35.03 | 35.26 | 34.85 | 34.92 | 4,110,628 | -0.11(-0.33%) |
Dec 30, 2004 | 34.78 | 35.11 | 34.78 | 35.03 | 2,993,333 | +0.27(+0.77%) |
Dec 29, 2004 | 34.83 | 35.20 | 34.56 | 34.76 | 4,177,996 | -0.11(-0.31%) |
Dec 28, 2004 | 34.58 | 34.93 | 34.48 | 34.87 | 3,861,977 | +0.37(+1.07%) |
Dec 27, 2004 | 34.28 | 35.05 | 34.18 | 34.50 | 5,460,514 | +0.54(+1.60%) |
Dec 23, 2004 | 34.23 | 34.26 | 33.84 | 33.96 | 4,583,393 | -0.11(-0.32%) |
Dec 22, 2004 | 33.96 | 34.53 | 33.82 | 34.07 | 7,646,028 | +0.04(+0.12%) |
Dec 21, 2004 | 34.19 | 34.29 | 33.90 | 34.02 | 6,018,938 | +0.04(+0.12%) |
Dec 20, 2004 | 34.24 | 34.24 | 33.84 | 33.98 | 4,876,362 | +0.01(+0.02%) |
Dec 17, 2004 | 34.23 | 34.41 | 33.98 | 33.98 | 9,064,174 | -0.44(-1.29%) |
Dec 16, 2004 | 34.83 | 34.89 | 34.34 | 34.42 | 4,540,861 | -0.41(-1.18%) |
Dec 15, 2004 | 34.91 | 35.07 | 34.68 | 34.83 | 4,006,825 | -0.09(-0.25%) |
Dec 14, 2004 | 34.66 | 35.05 | 34.62 | 34.92 | 3,911,797 | +0.28(+0.82%) |
Dec 13, 2004 | 34.76 | 34.89 | 34.43 | 34.64 | 3,771,112 | -0.13(-0.37%) |
Dec 10, 2004 | 35.30 | 35.30 | 34.63 | 34.76 | 3,098,177 | -0.15(-0.42%) |
Dec 09, 2004 | 34.50 | 34.91 | 34.41 | 34.91 | 3,769,476 | +0.17(+0.50%) |
Dec 08, 2004 | 34.29 | 34.76 | 34.16 | 34.74 | 4,857,921 | +0.52(+1.53%) |
Dec 07, 2004 | 34.37 | 34.66 | 34.07 | 34.21 | 4,634,849 | -0.15(-0.45%) |
Dec 06, 2004 | 34.76 | 34.86 | 34.30 | 34.37 | 4,138,884 | -0.40(-1.14%) |
Dec 03, 2004 | 34.70 | 34.89 | 34.29 | 34.76 | 7,260,559 | -0.47(-1.34%) |
Dec 02, 2004 | 34.83 | 36.41 | 34.57 | 35.24 | 9,682,382 | +0.32(+0.90%) |
Dec 01, 2004 | 34.53 | 35.30 | 34.53 | 34.92 | 4,825,204 | +0.48(+1.39%) |
Nov 30, 2004 | 34.37 | 35.04 | 34.07 | 34.44 | 6,370,946 | -0.46(-1.31%) |
Nov 29, 2004 | 35.11 | 35.11 | 34.66 | 34.90 | 5,864,126 | -0.21(-0.59%) |
Nov 26, 2004 | 34.95 | 35.17 | 34.93 | 35.11 | 1,199,831 | +0.16(+0.46%) |
Nov 24, 2004 | 34.76 | 35.11 | 34.76 | 34.95 | 5,453,524 | +0.18(+0.52%) |
Nov 23, 2004 | 34.39 | 34.83 | 34.34 | 34.76 | 3,946,447 | +0.34(+0.98%) |
Nov 22, 2004 | 34.50 | 34.58 | 34.17 | 34.43 | 4,898,223 | -0.06(-0.18%) |
Nov 19, 2004 | 34.68 | 34.68 | 34.29 | 34.49 | 5,263,318 | -0.21(-0.60%) |
Nov 18, 2004 | 34.52 | 34.87 | 34.06 | 34.70 | 5,675,704 | +0.39(+1.14%) |
Nov 17, 2004 | 34.90 | 35.12 | 34.22 | 34.31 | 7,454,632 | -0.30(-0.85%) |
Nov 16, 2004 | 34.53 | 34.85 | 34.36 | 34.60 | 4,703,704 | -0.65(-1.85%) |
Nov 15, 2004 | 34.87 | 35.48 | 34.80 | 35.26 | 4,838,588 | +0.28(+0.79%) |
Nov 12, 2004 | 34.21 | 35.07 | 34.14 | 34.98 | 8,554,082 | +0.84(+2.46%) |
Nov 11, 2004 | 34.21 | 34.43 | 33.59 | 34.14 | 13,509,560 | -0.07(-0.22%) |
Nov 10, 2004 | 34.50 | 34.53 | 34.16 | 34.21 | 5,845,834 | -0.14(-0.41%) |
Nov 09, 2004 | 34.63 | 34.73 | 34.34 | 34.35 | 4,570,752 | -0.32(-0.91%) |
Nov 08, 2004 | 34.73 | 35.13 | 34.53 | 34.67 | 4,230,344 | -0.18(-0.52%) |
Nov 05, 2004 | 34.52 | 34.99 | 34.16 | 34.85 | 7,906,725 | +0.34(+0.97%) |
Nov 04, 2004 | 33.87 | 34.60 | 33.52 | 34.52 | 9,560,287 | +0.65(+1.91%) |
Nov 03, 2004 | 34.57 | 34.59 | 33.60 | 33.87 | 7,064,404 | -0.09(-0.26%) |
Nov 02, 2004 | 33.96 | 34.71 | 33.83 | 33.96 | 7,166,125 | +0.02(+0.06%) |