Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 34.46 | 34.55 | 33.90 | 33.97 | 2,141,050 | -0.14(-0.42%) |
Jan 28, 2005 | 34.31 | 34.43 | 33.88 | 34.11 | 2,598,614 | -0.17(-0.49%) |
Jan 27, 2005 | 34.34 | 34.71 | 34.21 | 34.28 | 1,999,244 | -0.07(-0.19%) |
Jan 26, 2005 | 34.24 | 34.43 | 34.10 | 34.35 | 2,250,344 | +0.10(+0.30%) |
Jan 25, 2005 | 33.78 | 34.42 | 33.78 | 34.24 | 2,841,447 | +0.48(+1.42%) |
Jan 24, 2005 | 34.46 | 34.46 | 33.64 | 33.76 | 2,755,482 | -0.64(-1.85%) |
Jan 21, 2005 | 34.95 | 34.96 | 34.16 | 34.40 | 5,541,824 | -1.09(-3.08%) |
Jan 20, 2005 | 35.49 | 35.82 | 35.34 | 35.50 | 2,264,671 | -0.10(-0.29%) |
Jan 19, 2005 | 35.90 | 35.99 | 35.44 | 35.60 | 1,719,857 | -0.17(-0.47%) |
Jan 18, 2005 | 35.85 | 35.99 | 35.58 | 35.77 | 3,418,040 | -0.50(-1.38%) |
Jan 14, 2005 | 36.09 | 36.30 | 35.80 | 36.27 | 1,745,389 | +0.04(+0.11%) |
Jan 13, 2005 | 36.42 | 36.49 | 35.98 | 36.23 | 2,057,106 | -0.26(-0.70%) |
Jan 12, 2005 | 36.72 | 36.72 | 36.04 | 36.49 | 1,697,815 | -0.10(-0.27%) |
Jan 11, 2005 | 36.88 | 36.92 | 36.42 | 36.58 | 1,506,781 | -0.35(-0.94%) |
Jan 10, 2005 | 36.94 | 36.99 | 36.58 | 36.93 | 1,964,160 | +0.15(+0.41%) |
Jan 07, 2005 | 36.26 | 36.86 | 36.00 | 36.78 | 2,588,511 | +0.57(+1.56%) |
Jan 06, 2005 | 36.09 | 36.41 | 35.70 | 36.21 | 1,589,623 | +0.15(+0.41%) |
Jan 05, 2005 | 35.95 | 36.59 | 35.84 | 36.07 | 2,364,413 | +0.15(+0.42%) |
Jan 04, 2005 | 36.55 | 36.59 | 35.90 | 35.91 | 2,225,730 | -0.56(-1.54%) |
Jan 03, 2005 | 36.64 | 36.80 | 36.41 | 36.48 | 2,046,084 | -0.12(-0.33%) |
Dec 31, 2004 | 36.67 | 36.79 | 36.56 | 36.59 | 800,322 | -0.05(-0.15%) |
Dec 30, 2004 | 36.62 | 36.75 | 36.48 | 36.65 | 908,881 | +0.06(+0.16%) |
Dec 29, 2004 | 36.46 | 36.69 | 36.46 | 36.59 | 909,248 | +0.13(+0.34%) |
Dec 28, 2004 | 36.04 | 36.46 | 36.03 | 36.46 | 937,536 | +0.39(+1.09%) |
Dec 27, 2004 | 36.55 | 36.61 | 35.98 | 36.07 | 1,300,501 | -0.34(-0.94%) |
Dec 23, 2004 | 36.41 | 36.52 | 36.26 | 36.42 | 1,146,755 | -0.05(-0.15%) |
Dec 22, 2004 | 36.50 | 36.67 | 36.25 | 36.47 | 1,523,312 | +0.05(+0.13%) |
Dec 21, 2004 | 36.44 | 36.52 | 36.25 | 36.42 | 1,224,822 | +0.11(+0.31%) |
Dec 20, 2004 | 36.40 | 36.79 | 36.22 | 36.31 | 1,111,487 | -0.09(-0.25%) |
Dec 17, 2004 | 36.12 | 36.58 | 36.12 | 36.40 | 1,931,464 | +0.01(+0.03%) |
Dec 16, 2004 | 36.62 | 36.62 | 35.94 | 36.39 | 3,468,370 | -0.23(-0.62%) |
Dec 15, 2004 | 36.28 | 36.71 | 36.25 | 36.62 | 1,307,664 | +0.17(+0.48%) |
Dec 14, 2004 | 36.58 | 36.67 | 36.21 | 36.44 | 1,610,380 | -0.14(-0.39%) |
Dec 13, 2004 | 36.51 | 36.74 | 36.42 | 36.58 | 2,040,757 | +0.12(+0.33%) |
Dec 10, 2004 | 37.34 | 37.34 | 36.33 | 36.46 | 1,494,290 | -0.22(-0.59%) |
Dec 09, 2004 | 36.15 | 36.79 | 35.83 | 36.68 | 1,527,905 | +0.39(+1.08%) |
Dec 08, 2004 | 35.94 | 36.36 | 35.79 | 36.29 | 1,677,242 | +0.35(+0.98%) |
Dec 07, 2004 | 36.48 | 36.59 | 35.91 | 35.94 | 2,550,488 | -0.53(-1.46%) |
Dec 06, 2004 | 36.39 | 36.69 | 36.09 | 36.47 | 1,673,752 | -0.11(-0.30%) |
Dec 03, 2004 | 36.61 | 36.75 | 36.24 | 36.58 | 1,373,975 | -0.09(-0.24%) |
Dec 02, 2004 | 36.83 | 36.89 | 36.41 | 36.67 | 2,112,946 | -0.28(-0.75%) |
Dec 01, 2004 | 36.07 | 36.97 | 36.04 | 36.94 | 2,197,993 | +1.01(+2.82%) |
Nov 30, 2004 | 35.79 | 36.05 | 35.66 | 35.93 | 1,477,758 | +0.14(+0.38%) |
Nov 29, 2004 | 36.20 | 36.24 | 35.60 | 35.79 | 1,710,856 | -0.41(-1.13%) |
Nov 26, 2004 | 36.07 | 36.34 | 36.06 | 36.20 | 714,357 | +0.19(+0.51%) |
Nov 24, 2004 | 35.61 | 36.27 | 35.59 | 36.02 | 1,226,659 | +0.48(+1.36%) |
Nov 23, 2004 | 36.12 | 36.21 | 35.21 | 35.53 | 1,753,104 | -0.51(-1.40%) |
Nov 22, 2004 | 35.39 | 36.12 | 35.36 | 36.04 | 1,510,638 | +0.51(+1.44%) |
Nov 19, 2004 | 36.15 | 36.15 | 35.38 | 35.53 | 1,215,821 | -0.45(-1.26%) |
Nov 18, 2004 | 36.02 | 36.31 | 35.92 | 35.98 | 1,023,134 | -0.04(-0.11%) |
Nov 17, 2004 | 35.81 | 36.56 | 35.81 | 36.02 | 2,012,470 | +0.22(+0.61%) |
Nov 16, 2004 | 35.60 | 36.07 | 35.53 | 35.80 | 2,505,117 | -0.56(-1.53%) |
Nov 15, 2004 | 36.28 | 36.40 | 36.10 | 36.36 | 1,207,371 | -0.04(-0.10%) |
Nov 12, 2004 | 36.30 | 36.39 | 35.91 | 36.39 | 1,558,397 | +0.09(+0.25%) |
Nov 11, 2004 | 36.09 | 36.33 | 35.87 | 36.30 | 910,901 | +0.21(+0.59%) |
Nov 10, 2004 | 36.15 | 36.34 | 35.94 | 36.09 | 1,657,587 | -0.07(-0.18%) |
Nov 09, 2004 | 35.77 | 36.39 | 35.77 | 36.15 | 2,371,577 | +0.46(+1.30%) |
Nov 08, 2004 | 35.50 | 35.74 | 35.33 | 35.69 | 1,483,452 | +0.03(+0.09%) |
Nov 05, 2004 | 35.84 | 35.93 | 35.42 | 35.66 | 1,591,460 | +0.03(+0.08%) |
Nov 04, 2004 | 34.76 | 35.66 | 34.46 | 35.63 | 2,023,858 | +0.87(+2.51%) |
Nov 03, 2004 | 34.30 | 34.87 | 34.30 | 34.76 | 2,070,147 | +0.60(+1.75%) |
Nov 02, 2004 | 34.34 | 34.67 | 34.09 | 34.16 | 3,110,732 | -0.09(-0.25%) |