Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 33.10 | 33.66 | 33.10 | 33.65 | 24,200 | +0.15(+0.45%) |
Jan 28, 2005 | 33.45 | 33.96 | 33.10 | 33.50 | 74,200 | +0.05(+0.15%) |
Jan 27, 2005 | 33.76 | 33.83 | 33.44 | 33.45 | 26,300 | -0.31(-0.92%) |
Jan 26, 2005 | 34.85 | 34.85 | 33.40 | 33.76 | 62,900 | -0.44(-1.29%) |
Jan 25, 2005 | 34.05 | 34.29 | 33.78 | 34.20 | 78,900 | +0.10(+0.29%) |
Jan 24, 2005 | 34.28 | 34.41 | 34.00 | 34.10 | 37,300 | -0.08(-0.23%) |
Jan 21, 2005 | 35.10 | 35.10 | 34.04 | 34.18 | 76,300 | -1.07(-3.04%) |
Jan 20, 2005 | 34.70 | 35.49 | 34.68 | 35.25 | 33,100 | +0.53(+1.53%) |
Jan 19, 2005 | 34.75 | 34.96 | 34.50 | 34.72 | 30,400 | +0.05(+0.14%) |
Jan 18, 2005 | 34.51 | 34.79 | 34.30 | 34.67 | 48,000 | +0.16(+0.46%) |
Jan 14, 2005 | 34.98 | 34.98 | 34.20 | 34.51 | 33,300 | -0.44(-1.26%) |
Jan 13, 2005 | 34.80 | 35.33 | 34.53 | 34.95 | 84,000 | +0.22(+0.63%) |
Jan 12, 2005 | 34.98 | 35.22 | 34.68 | 34.73 | 90,400 | -0.09(-0.26%) |
Jan 11, 2005 | 35.00 | 35.18 | 34.74 | 34.82 | 48,200 | -0.10(-0.29%) |
Jan 10, 2005 | 35.00 | 35.24 | 34.92 | 34.92 | 46,300 | +0.01(+0.03%) |
Jan 07, 2005 | 34.97 | 35.07 | 34.52 | 34.91 | 45,800 | +0.01(+0.03%) |
Jan 06, 2005 | 34.50 | 35.09 | 34.49 | 34.90 | 127,000 | +0.40(+1.16%) |
Jan 05, 2005 | 34.45 | 34.70 | 34.22 | 34.50 | 57,900 | -0.20(-0.58%) |
Jan 04, 2005 | 34.10 | 35.09 | 34.10 | 34.70 | 56,100 | +0.18(+0.52%) |
Jan 03, 2005 | 34.84 | 34.95 | 34.50 | 34.52 | 37,500 | -0.32(-0.92%) |
Dec 31, 2004 | 34.65 | 34.90 | 34.65 | 34.84 | 24,000 | +0.19(+0.55%) |
Dec 30, 2004 | 34.85 | 34.85 | 34.50 | 34.65 | 22,300 | -0.29(-0.83%) |
Dec 29, 2004 | 34.35 | 34.96 | 34.30 | 34.94 | 41,900 | +0.51(+1.48%) |
Dec 28, 2004 | 34.35 | 34.50 | 33.70 | 34.43 | 64,600 | +0.10(+0.29%) |
Dec 27, 2004 | 34.25 | 34.63 | 33.66 | 34.33 | 58,100 | +0.11(+0.32%) |
Dec 23, 2004 | 34.41 | 34.44 | 33.90 | 34.22 | 34,000 | -0.02(-0.06%) |
Dec 22, 2004 | 34.10 | 34.60 | 34.07 | 34.24 | 49,300 | +0.04(+0.12%) |
Dec 21, 2004 | 34.00 | 34.39 | 33.90 | 34.20 | 90,900 | +0.13(+0.38%) |
Dec 20, 2004 | 34.85 | 34.85 | 34.06 | 34.07 | 38,700 | -0.88(-2.52%) |
Dec 17, 2004 | 35.25 | 35.25 | 34.70 | 34.95 | 51,100 | -0.05(-0.14%) |
Dec 16, 2004 | 35.35 | 35.35 | 34.75 | 35.00 | 106,600 | -0.10(-0.28%) |
Dec 15, 2004 | 35.00 | 35.10 | 34.65 | 35.10 | 31,900 | +0.25(+0.72%) |
Dec 14, 2004 | 35.20 | 35.58 | 34.52 | 34.85 | 69,100 | +0.33(+0.96%) |
Dec 13, 2004 | 33.85 | 34.52 | 33.85 | 34.52 | 74,700 | +0.55(+1.62%) |
Dec 10, 2004 | 33.95 | 33.98 | 33.51 | 33.97 | 42,000 | +0.09(+0.27%) |
Dec 09, 2004 | 33.68 | 34.08 | 33.52 | 33.88 | 89,100 | +0.23(+0.68%) |
Dec 08, 2004 | 33.30 | 33.70 | 33.22 | 33.65 | 57,800 | +0.43(+1.29%) |
Dec 07, 2004 | 33.50 | 33.60 | 33.03 | 33.22 | 100,100 | -0.17(-0.51%) |
Dec 06, 2004 | 33.05 | 33.60 | 33.05 | 33.39 | 81,200 | +0.11(+0.33%) |
Dec 03, 2004 | 33.21 | 33.50 | 33.10 | 33.28 | 41,200 | -0.03(-0.09%) |
Dec 02, 2004 | 33.36 | 33.51 | 33.31 | 33.31 | 23,500 | -0.04(-0.12%) |
Dec 01, 2004 | 33.05 | 33.55 | 32.93 | 33.35 | 51,800 | +0.30(+0.91%) |
Nov 30, 2004 | 33.35 | 33.75 | 33.05 | 33.05 | 75,800 | -0.55(-1.64%) |
Nov 29, 2004 | 33.80 | 33.80 | 33.30 | 33.60 | 45,300 | +0.30(+0.90%) |
Nov 26, 2004 | 33.20 | 33.44 | 33.16 | 33.30 | 27,800 | +0.32(+0.97%) |
Nov 24, 2004 | 32.90 | 33.30 | 32.90 | 32.98 | 73,300 | +0.00(+0.00%) |
Nov 23, 2004 | 32.75 | 33.17 | 32.75 | 32.98 | 32,200 | +0.08(+0.24%) |
Nov 22, 2004 | 32.82 | 33.09 | 32.82 | 32.90 | 34,500 | +0.15(+0.46%) |
Nov 19, 2004 | 32.45 | 32.89 | 32.40 | 32.75 | 39,700 | +0.14(+0.43%) |
Nov 18, 2004 | 32.44 | 33.15 | 32.40 | 32.61 | 74,700 | +0.17(+0.52%) |
Nov 17, 2004 | 32.50 | 32.56 | 32.07 | 32.44 | 89,600 | -0.06(-0.18%) |
Nov 16, 2004 | 32.85 | 33.06 | 32.49 | 32.50 | 75,300 | -0.50(-1.52%) |
Nov 15, 2004 | 32.55 | 33.10 | 32.51 | 33.00 | 46,100 | -0.28(-0.84%) |
Nov 12, 2004 | 33.27 | 33.42 | 33.13 | 33.28 | 20,600 | +0.03(+0.09%) |
Nov 11, 2004 | 33.00 | 33.50 | 33.00 | 33.25 | 148,600 | +0.25(+0.76%) |
Nov 10, 2004 | 32.68 | 33.00 | 32.60 | 33.00 | 242,000 | +0.32(+0.98%) |
Nov 09, 2004 | 33.05 | 33.20 | 32.65 | 32.68 | 68,400 | -0.20(-0.61%) |
Nov 08, 2004 | 32.45 | 33.14 | 32.45 | 32.88 | 47,100 | +0.37(+1.14%) |
Nov 05, 2004 | 33.15 | 33.16 | 32.47 | 32.51 | 77,600 | -0.74(-2.23%) |
Nov 04, 2004 | 32.74 | 33.26 | 32.60 | 33.25 | 78,600 | +0.52(+1.59%) |
Nov 03, 2004 | 32.62 | 32.80 | 32.40 | 32.73 | 65,100 | +0.17(+0.52%) |
Nov 02, 2004 | 32.98 | 33.00 | 32.35 | 32.56 | 37,700 | -0.39(-1.18%) |