Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 32.62 | 32.71 | 32.43 | 32.60 | 1,146,200 | +0.08(+0.25%) |
Jan 28, 2005 | 32.86 | 32.86 | 32.31 | 32.52 | 1,224,500 | -0.27(-0.82%) |
Jan 27, 2005 | 33.08 | 33.08 | 32.69 | 32.79 | 1,355,300 | -0.21(-0.64%) |
Jan 26, 2005 | 32.97 | 33.19 | 32.89 | 33.00 | 1,252,600 | +0.06(+0.18%) |
Jan 25, 2005 | 32.97 | 33.07 | 32.86 | 32.94 | 810,600 | +0.07(+0.21%) |
Jan 24, 2005 | 32.87 | 33.08 | 32.84 | 32.87 | 980,700 | +0.08(+0.24%) |
Jan 21, 2005 | 33.22 | 33.41 | 32.78 | 32.79 | 1,250,500 | -0.42(-1.26%) |
Jan 20, 2005 | 33.63 | 33.69 | 33.19 | 33.21 | 825,100 | -0.42(-1.25%) |
Jan 19, 2005 | 33.68 | 33.91 | 33.55 | 33.63 | 1,412,700 | -0.05(-0.15%) |
Jan 18, 2005 | 33.44 | 33.84 | 33.30 | 33.68 | 829,500 | +0.27(+0.81%) |
Jan 14, 2005 | 33.45 | 33.64 | 33.37 | 33.41 | 457,400 | +0.07(+0.21%) |
Jan 13, 2005 | 33.56 | 34.01 | 33.30 | 33.34 | 830,700 | -0.10(-0.30%) |
Jan 12, 2005 | 33.65 | 33.70 | 33.32 | 33.44 | 1,048,000 | -0.21(-0.62%) |
Jan 11, 2005 | 33.76 | 33.85 | 33.57 | 33.65 | 1,050,300 | -0.20(-0.59%) |
Jan 10, 2005 | 34.21 | 34.29 | 33.77 | 33.85 | 932,000 | -0.49(-1.43%) |
Jan 07, 2005 | 34.11 | 34.34 | 34.05 | 34.34 | 906,200 | +0.24(+0.70%) |
Jan 06, 2005 | 33.70 | 34.29 | 33.55 | 34.10 | 997,000 | +0.45(+1.34%) |
Jan 05, 2005 | 34.30 | 34.46 | 33.59 | 33.65 | 880,800 | -0.64(-1.87%) |
Jan 04, 2005 | 34.82 | 34.90 | 34.08 | 34.29 | 700,600 | -0.51(-1.47%) |
Jan 03, 2005 | 35.41 | 35.47 | 34.67 | 34.80 | 848,600 | -0.67(-1.89%) |
Dec 31, 2004 | 34.85 | 35.51 | 34.80 | 35.47 | 923,800 | +0.62(+1.78%) |
Dec 30, 2004 | 34.61 | 34.95 | 34.59 | 34.85 | 314,600 | +0.20(+0.58%) |
Dec 29, 2004 | 34.42 | 34.71 | 34.41 | 34.65 | 387,800 | +0.23(+0.67%) |
Dec 28, 2004 | 34.02 | 34.42 | 34.02 | 34.42 | 309,600 | +0.40(+1.18%) |
Dec 27, 2004 | 34.23 | 34.32 | 33.91 | 34.02 | 273,600 | -0.24(-0.70%) |
Dec 23, 2004 | 33.90 | 34.34 | 33.74 | 34.26 | 440,400 | +0.30(+0.88%) |
Dec 22, 2004 | 34.06 | 34.20 | 33.85 | 33.96 | 835,000 | -0.26(-0.76%) |
Dec 21, 2004 | 34.44 | 34.51 | 34.01 | 34.22 | 735,300 | -0.28(-0.81%) |
Dec 20, 2004 | 34.60 | 34.80 | 34.40 | 34.50 | 630,400 | +0.06(+0.17%) |
Dec 17, 2004 | 34.20 | 34.52 | 33.90 | 34.44 | 852,700 | +0.16(+0.47%) |
Dec 16, 2004 | 34.22 | 34.29 | 33.88 | 34.28 | 996,200 | +0.00(+0.00%) |
Dec 15, 2004 | 34.67 | 34.67 | 34.10 | 34.28 | 752,500 | -0.53(-1.52%) |
Dec 14, 2004 | 34.55 | 34.91 | 34.36 | 34.81 | 755,200 | +0.21(+0.61%) |
Dec 13, 2004 | 34.09 | 34.60 | 34.00 | 34.60 | 403,200 | +0.53(+1.56%) |
Dec 10, 2004 | 33.60 | 34.17 | 33.55 | 34.07 | 439,400 | +0.34(+1.01%) |
Dec 09, 2004 | 33.74 | 33.88 | 33.48 | 33.73 | 429,000 | -0.16(-0.47%) |
Dec 08, 2004 | 33.96 | 34.21 | 33.70 | 33.89 | 511,300 | -0.07(-0.21%) |
Dec 07, 2004 | 34.36 | 34.54 | 33.96 | 33.96 | 555,600 | -0.37(-1.08%) |
Dec 06, 2004 | 34.09 | 34.41 | 33.96 | 34.33 | 746,300 | +0.24(+0.70%) |
Dec 03, 2004 | 33.97 | 34.26 | 33.85 | 34.09 | 804,000 | +0.20(+0.59%) |
Dec 02, 2004 | 33.25 | 34.01 | 33.25 | 33.89 | 1,154,600 | +0.71(+2.14%) |
Dec 01, 2004 | 33.08 | 33.24 | 32.91 | 33.18 | 812,600 | +0.26(+0.79%) |
Nov 30, 2004 | 33.05 | 33.18 | 32.61 | 32.92 | 683,200 | -0.18(-0.54%) |
Nov 29, 2004 | 33.10 | 33.29 | 33.00 | 33.10 | 725,800 | -0.08(-0.24%) |
Nov 26, 2004 | 33.20 | 33.36 | 33.16 | 33.18 | 178,800 | +0.07(+0.21%) |
Nov 24, 2004 | 33.02 | 33.25 | 32.97 | 33.11 | 1,105,300 | +0.06(+0.18%) |
Nov 23, 2004 | 33.05 | 33.17 | 32.63 | 33.05 | 734,600 | +0.00(+0.00%) |
Nov 22, 2004 | 32.83 | 33.15 | 32.53 | 33.05 | 830,100 | +0.22(+0.67%) |
Nov 19, 2004 | 33.25 | 33.25 | 32.71 | 32.83 | 1,271,200 | -0.29(-0.88%) |
Nov 18, 2004 | 33.20 | 33.30 | 32.94 | 33.12 | 1,021,600 | -0.12(-0.36%) |
Nov 17, 2004 | 33.23 | 33.40 | 33.09 | 33.24 | 623,700 | +0.01(+0.03%) |
Nov 16, 2004 | 33.62 | 33.62 | 33.13 | 33.23 | 667,200 | -0.51(-1.51%) |
Nov 15, 2004 | 33.90 | 33.90 | 33.45 | 33.74 | 436,300 | -0.19(-0.56%) |
Nov 12, 2004 | 33.30 | 34.10 | 33.00 | 33.93 | 880,300 | +0.63(+1.89%) |
Nov 11, 2004 | 33.34 | 33.39 | 33.14 | 33.30 | 789,600 | +0.06(+0.18%) |
Nov 10, 2004 | 33.42 | 33.48 | 33.06 | 33.24 | 1,330,000 | -0.32(-0.95%) |
Nov 09, 2004 | 33.25 | 33.61 | 33.14 | 33.56 | 948,000 | +0.31(+0.93%) |
Nov 08, 2004 | 33.00 | 33.28 | 33.00 | 33.25 | 859,200 | +0.05(+0.15%) |
Nov 05, 2004 | 33.50 | 33.51 | 32.72 | 33.20 | 1,476,500 | -0.30(-0.90%) |
Nov 04, 2004 | 32.61 | 33.51 | 32.61 | 33.50 | 1,791,200 | +1.14(+3.52%) |
Nov 03, 2004 | 32.53 | 32.59 | 32.08 | 32.36 | 1,080,400 | +0.03(+0.09%) |
Nov 02, 2004 | 32.30 | 32.44 | 31.90 | 32.33 | 1,246,800 | +0.16(+0.50%) |