Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 34.69 | 34.80 | 34.45 | 34.64 | 2,248,367 | +0.07(+0.21%) |
Jan 28, 2005 | 34.72 | 34.86 | 34.44 | 34.57 | 2,276,222 | -0.22(-0.63%) |
Jan 27, 2005 | 34.29 | 35.00 | 34.17 | 34.79 | 2,521,232 | +0.31(+0.91%) |
Jan 26, 2005 | 34.35 | 34.59 | 34.31 | 34.47 | 2,841,871 | +0.25(+0.74%) |
Jan 25, 2005 | 34.25 | 34.49 | 34.12 | 34.22 | 2,258,550 | -0.03(-0.08%) |
Jan 24, 2005 | 34.58 | 34.64 | 34.25 | 34.25 | 2,250,014 | -0.15(-0.43%) |
Jan 21, 2005 | 34.45 | 34.66 | 34.32 | 34.39 | 2,411,906 | +0.09(+0.27%) |
Jan 20, 2005 | 34.49 | 34.76 | 34.23 | 34.30 | 3,360,195 | -0.40(-1.15%) |
Jan 19, 2005 | 35.12 | 35.27 | 34.68 | 34.70 | 3,028,473 | -0.49(-1.39%) |
Jan 18, 2005 | 34.72 | 35.32 | 34.72 | 35.19 | 3,535,116 | +0.04(+0.11%) |
Jan 14, 2005 | 34.92 | 35.28 | 34.82 | 35.15 | 1,715,216 | +0.13(+0.36%) |
Jan 13, 2005 | 35.36 | 35.46 | 34.93 | 35.02 | 2,584,281 | -0.47(-1.32%) |
Jan 12, 2005 | 35.22 | 35.57 | 35.22 | 35.49 | 1,954,535 | +0.27(+0.76%) |
Jan 11, 2005 | 35.26 | 35.32 | 34.93 | 35.22 | 1,632,548 | -0.11(-0.32%) |
Jan 10, 2005 | 35.42 | 35.56 | 35.16 | 35.34 | 2,391,389 | -0.09(-0.25%) |
Jan 07, 2005 | 35.48 | 35.60 | 35.12 | 35.42 | 1,724,501 | -0.07(-0.21%) |
Jan 06, 2005 | 35.73 | 35.83 | 35.39 | 35.50 | 3,376,668 | -0.09(-0.26%) |
Jan 05, 2005 | 34.96 | 35.85 | 34.86 | 35.59 | 3,809,329 | +0.53(+1.52%) |
Jan 04, 2005 | 35.26 | 35.76 | 34.73 | 35.06 | 6,205,660 | -0.77(-2.14%) |
Jan 03, 2005 | 36.09 | 36.38 | 35.50 | 35.82 | 3,542,155 | -0.47(-1.31%) |
Dec 31, 2004 | 36.52 | 36.68 | 36.30 | 36.30 | 1,263,835 | -0.27(-0.73%) |
Dec 30, 2004 | 36.47 | 36.71 | 35.92 | 36.56 | 2,808,474 | +0.09(+0.26%) |
Dec 29, 2004 | 37.35 | 37.35 | 36.39 | 36.47 | 6,794,073 | -0.97(-2.59%) |
Dec 28, 2004 | 37.66 | 37.75 | 37.29 | 37.44 | 2,244,323 | +0.07(+0.20%) |
Dec 27, 2004 | 37.76 | 37.95 | 37.34 | 37.37 | 1,573,542 | -0.40(-1.06%) |
Dec 23, 2004 | 37.79 | 38.05 | 37.71 | 37.77 | 1,259,642 | +0.02(+0.05%) |
Dec 22, 2004 | 37.19 | 37.81 | 37.19 | 37.75 | 1,757,000 | +0.41(+1.11%) |
Dec 21, 2004 | 37.69 | 37.73 | 36.98 | 37.33 | 3,877,620 | -0.43(-1.15%) |
Dec 20, 2004 | 37.99 | 38.19 | 37.76 | 37.77 | 2,077,938 | -0.23(-0.60%) |
Dec 17, 2004 | 37.99 | 38.48 | 37.93 | 37.99 | 3,708,240 | -0.57(-1.47%) |
Dec 16, 2004 | 38.13 | 38.57 | 38.13 | 38.56 | 3,432,679 | +0.49(+1.28%) |
Dec 15, 2004 | 37.86 | 38.17 | 37.83 | 38.07 | 1,530,411 | +0.05(+0.12%) |
Dec 14, 2004 | 37.83 | 38.23 | 37.81 | 38.03 | 3,297,295 | +0.10(+0.26%) |
Dec 13, 2004 | 37.53 | 38.16 | 37.53 | 37.93 | 2,311,416 | +0.57(+1.52%) |
Dec 10, 2004 | 37.52 | 37.59 | 36.69 | 37.36 | 3,134,954 | +0.50(+1.36%) |
Dec 09, 2004 | 36.73 | 36.98 | 36.62 | 36.86 | 3,582,590 | +0.07(+0.20%) |
Dec 08, 2004 | 37.93 | 37.93 | 36.73 | 36.79 | 4,937,931 | -1.33(-3.49%) |
Dec 07, 2004 | 38.33 | 38.83 | 37.93 | 38.11 | 4,296,653 | -0.45(-1.16%) |
Dec 06, 2004 | 38.38 | 38.57 | 38.23 | 38.56 | 2,197,597 | +0.18(+0.47%) |
Dec 03, 2004 | 37.98 | 38.45 | 37.88 | 38.38 | 2,184,568 | +0.25(+0.65%) |
Dec 02, 2004 | 37.93 | 38.27 | 37.81 | 38.13 | 2,018,932 | +0.17(+0.46%) |
Dec 01, 2004 | 37.53 | 38.06 | 37.41 | 37.96 | 2,832,885 | +0.35(+0.92%) |
Nov 30, 2004 | 37.53 | 37.89 | 37.53 | 37.61 | 2,015,937 | -0.09(-0.23%) |
Nov 29, 2004 | 37.53 | 37.83 | 37.43 | 37.70 | 2,114,031 | +0.13(+0.34%) |
Nov 26, 2004 | 37.43 | 37.69 | 37.43 | 37.57 | 697,738 | -0.18(-0.48%) |
Nov 24, 2004 | 37.77 | 37.89 | 37.43 | 37.75 | 2,263,942 | -0.17(-0.44%) |
Nov 23, 2004 | 37.46 | 38.06 | 37.46 | 37.92 | 1,861,233 | +0.31(+0.82%) |
Nov 22, 2004 | 37.29 | 37.63 | 37.26 | 37.61 | 2,410,259 | +0.15(+0.39%) |
Nov 19, 2004 | 37.63 | 37.71 | 37.43 | 37.47 | 2,120,620 | -0.17(-0.44%) |
Nov 18, 2004 | 37.69 | 37.89 | 37.39 | 37.63 | 3,116,084 | -0.05(-0.14%) |
Nov 17, 2004 | 37.38 | 38.03 | 37.10 | 37.69 | 4,732,009 | +0.57(+1.55%) |
Nov 16, 2004 | 36.89 | 37.23 | 36.77 | 37.11 | 2,983,096 | +0.26(+0.71%) |
Nov 15, 2004 | 36.86 | 36.96 | 36.66 | 36.85 | 2,076,141 | +0.03(+0.09%) |
Nov 12, 2004 | 36.73 | 36.87 | 36.58 | 36.82 | 1,833,977 | +0.09(+0.24%) |
Nov 11, 2004 | 36.59 | 36.89 | 36.50 | 36.73 | 2,665,751 | +0.21(+0.59%) |
Nov 10, 2004 | 36.42 | 36.71 | 36.14 | 36.52 | 2,337,624 | +0.19(+0.53%) |
Nov 09, 2004 | 36.49 | 36.73 | 36.22 | 36.32 | 2,628,012 | -0.07(-0.20%) |
Nov 08, 2004 | 36.09 | 36.63 | 35.96 | 36.40 | 3,995,632 | +0.47(+1.32%) |
Nov 05, 2004 | 36.04 | 36.22 | 35.88 | 35.92 | 2,635,649 | +0.02(+0.06%) |
Nov 04, 2004 | 35.89 | 36.00 | 35.76 | 35.90 | 4,750,280 | +0.01(+0.04%) |
Nov 03, 2004 | 35.38 | 36.28 | 35.38 | 35.89 | 6,082,257 | +1.40(+4.07%) |
Nov 02, 2004 | 35.12 | 35.40 | 34.26 | 34.49 | 3,078,793 | -0.52(-1.49%) |