Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 34.79 | 34.95 | 34.13 | 34.60 | 1,176,982 | -0.13(-0.36%) |
Jan 28, 2005 | 34.81 | 34.82 | 34.21 | 34.73 | 1,238,603 | +0.63(+1.86%) |
Jan 27, 2005 | 34.76 | 34.83 | 33.93 | 34.09 | 1,288,367 | -0.66(-1.91%) |
Jan 26, 2005 | 34.79 | 34.87 | 34.22 | 34.76 | 1,045,890 | -0.15(-0.43%) |
Jan 25, 2005 | 35.75 | 35.82 | 34.91 | 34.91 | 863,532 | -0.77(-2.15%) |
Jan 24, 2005 | 36.11 | 36.37 | 35.65 | 35.67 | 577,636 | -0.53(-1.47%) |
Jan 21, 2005 | 36.08 | 36.37 | 36.05 | 36.20 | 975,251 | +0.00(+0.00%) |
Jan 20, 2005 | 36.11 | 36.35 | 35.91 | 36.20 | 572,793 | -0.02(-0.07%) |
Jan 19, 2005 | 36.38 | 36.65 | 36.08 | 36.23 | 495,307 | -0.01(-0.03%) |
Jan 18, 2005 | 35.95 | 36.24 | 35.67 | 36.24 | 455,896 | +0.38(+1.07%) |
Jan 14, 2005 | 35.74 | 35.98 | 35.50 | 35.86 | 620,554 | +0.11(+0.30%) |
Jan 13, 2005 | 35.27 | 36.15 | 35.27 | 35.75 | 611,202 | +0.28(+0.79%) |
Jan 12, 2005 | 35.66 | 35.77 | 35.06 | 35.47 | 563,942 | -0.24(-0.67%) |
Jan 11, 2005 | 36.36 | 36.41 | 35.59 | 35.71 | 797,569 | -0.59(-1.63%) |
Jan 10, 2005 | 37.07 | 37.13 | 36.30 | 36.30 | 868,875 | -0.28(-0.77%) |
Jan 07, 2005 | 36.77 | 37.01 | 36.34 | 36.58 | 460,572 | -0.07(-0.18%) |
Jan 06, 2005 | 35.87 | 36.72 | 35.87 | 36.65 | 855,516 | +0.66(+1.83%) |
Jan 05, 2005 | 37.31 | 37.31 | 35.39 | 35.99 | 1,471,227 | -1.47(-3.93%) |
Jan 04, 2005 | 38.00 | 38.29 | 37.43 | 37.46 | 451,721 | -0.65(-1.71%) |
Jan 03, 2005 | 38.66 | 38.95 | 37.73 | 38.11 | 586,988 | -0.61(-1.58%) |
Dec 31, 2004 | 38.31 | 38.73 | 38.23 | 38.73 | 638,088 | +0.41(+1.08%) |
Dec 30, 2004 | 38.20 | 38.31 | 38.03 | 38.31 | 361,711 | +0.11(+0.28%) |
Dec 29, 2004 | 37.94 | 38.20 | 37.86 | 38.20 | 395,945 | -0.15(-0.39%) |
Dec 28, 2004 | 38.26 | 38.38 | 38.17 | 38.35 | 302,094 | +0.21(+0.55%) |
Dec 27, 2004 | 38.08 | 38.35 | 37.94 | 38.14 | 386,927 | +0.10(+0.25%) |
Dec 23, 2004 | 38.79 | 38.79 | 38.05 | 38.05 | 321,465 | -0.78(-2.02%) |
Dec 22, 2004 | 38.62 | 38.86 | 38.60 | 38.83 | 392,605 | +0.46(+1.20%) |
Dec 21, 2004 | 38.00 | 38.45 | 37.92 | 38.37 | 490,798 | +0.35(+0.91%) |
Dec 20, 2004 | 37.95 | 38.03 | 37.62 | 38.03 | 333,823 | +0.12(+0.32%) |
Dec 17, 2004 | 37.67 | 38.01 | 37.19 | 37.91 | 495,307 | +0.24(+0.64%) |
Dec 16, 2004 | 38.03 | 38.22 | 37.67 | 37.67 | 454,226 | -0.36(-0.94%) |
Dec 15, 2004 | 37.78 | 38.03 | 37.40 | 38.03 | 464,079 | +0.29(+0.76%) |
Dec 14, 2004 | 37.61 | 37.80 | 37.52 | 37.74 | 587,990 | +0.07(+0.19%) |
Dec 13, 2004 | 37.67 | 37.79 | 37.49 | 37.67 | 809,258 | -0.02(-0.06%) |
Dec 10, 2004 | 37.99 | 37.99 | 37.23 | 37.69 | 335,660 | +0.37(+0.99%) |
Dec 09, 2004 | 37.52 | 37.55 | 37.18 | 37.32 | 680,672 | -0.25(-0.65%) |
Dec 08, 2004 | 37.41 | 37.71 | 37.31 | 37.56 | 337,163 | +0.14(+0.38%) |
Dec 07, 2004 | 37.85 | 37.85 | 37.38 | 37.42 | 1,113,356 | -0.43(-1.12%) |
Dec 06, 2004 | 37.53 | 37.88 | 37.48 | 37.85 | 414,482 | +0.27(+0.72%) |
Dec 03, 2004 | 36.92 | 37.59 | 36.86 | 37.58 | 409,138 | +0.73(+1.98%) |
Dec 02, 2004 | 37.13 | 37.20 | 36.61 | 36.85 | 740,456 | -0.28(-0.76%) |
Dec 01, 2004 | 36.06 | 37.22 | 35.95 | 37.13 | 723,924 | +1.09(+3.02%) |
Nov 30, 2004 | 35.90 | 36.04 | 35.75 | 36.04 | 677,332 | +0.14(+0.38%) |
Nov 29, 2004 | 35.97 | 36.11 | 35.68 | 35.90 | 693,531 | -0.07(-0.18%) |
Nov 26, 2004 | 36.08 | 36.38 | 35.94 | 35.97 | 193,380 | -0.24(-0.66%) |
Nov 24, 2004 | 35.57 | 36.23 | 35.57 | 36.20 | 508,667 | +0.50(+1.41%) |
Nov 23, 2004 | 35.42 | 35.82 | 35.24 | 35.70 | 491,132 | +0.13(+0.37%) |
Nov 22, 2004 | 35.21 | 35.62 | 35.09 | 35.57 | 1,153,936 | +0.00(+0.00%) |
Nov 19, 2004 | 36.16 | 36.16 | 35.47 | 35.57 | 810,260 | -0.59(-1.64%) |
Nov 18, 2004 | 36.08 | 36.47 | 35.40 | 36.16 | 842,824 | +0.19(+0.52%) |
Nov 17, 2004 | 36.92 | 37.11 | 35.71 | 35.98 | 738,118 | -0.94(-2.55%) |
Nov 16, 2004 | 37.16 | 37.33 | 36.92 | 36.92 | 768,511 | -0.24(-0.64%) |
Nov 15, 2004 | 36.74 | 37.28 | 36.70 | 37.16 | 701,045 | +0.42(+1.14%) |
Nov 12, 2004 | 35.63 | 36.77 | 35.62 | 36.74 | 1,128,052 | +1.08(+3.04%) |
Nov 11, 2004 | 35.52 | 35.69 | 35.46 | 35.65 | 390,434 | +0.12(+0.34%) |
Nov 10, 2004 | 35.05 | 35.73 | 34.98 | 35.53 | 463,578 | +0.37(+1.04%) |
Nov 09, 2004 | 34.97 | 35.28 | 34.80 | 35.17 | 348,351 | +0.20(+0.57%) |
Nov 08, 2004 | 34.73 | 35.09 | 34.70 | 34.97 | 607,027 | +0.18(+0.52%) |
Nov 05, 2004 | 35.89 | 35.90 | 34.73 | 34.79 | 1,419,292 | -1.10(-3.07%) |
Nov 04, 2004 | 35.54 | 35.91 | 35.47 | 35.89 | 1,054,407 | +0.29(+0.82%) |
Nov 03, 2004 | 35.52 | 35.91 | 35.48 | 35.60 | 835,142 | +0.26(+0.75%) |
Nov 02, 2004 | 35.66 | 35.68 | 35.33 | 35.34 | 955,212 | -0.32(-0.91%) |