Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 33.09 | 33.31 | 32.90 | 33.05 | 338,553 | +0.24(+0.73%) |
Jan 28, 2005 | 33.08 | 33.25 | 32.33 | 32.81 | 582,982 | -0.18(-0.54%) |
Jan 27, 2005 | 32.95 | 33.06 | 32.68 | 32.99 | 734,189 | -0.05(-0.16%) |
Jan 26, 2005 | 33.44 | 33.66 | 32.75 | 33.04 | 1,029,508 | -0.18(-0.53%) |
Jan 25, 2005 | 34.00 | 34.22 | 33.04 | 33.22 | 1,180,039 | -0.69(-2.04%) |
Jan 24, 2005 | 34.90 | 35.13 | 33.87 | 33.91 | 781,251 | -0.99(-2.83%) |
Jan 21, 2005 | 35.53 | 35.71 | 34.29 | 34.90 | 1,301,184 | -0.97(-2.70%) |
Jan 20, 2005 | 33.88 | 36.06 | 33.80 | 35.87 | 2,357,264 | +1.98(+5.85%) |
Jan 19, 2005 | 35.75 | 36.42 | 33.66 | 33.88 | 3,906,818 | -3.11(-8.40%) |
Jan 18, 2005 | 36.43 | 37.19 | 36.28 | 36.99 | 1,516,678 | +0.46(+1.26%) |
Jan 14, 2005 | 36.33 | 36.75 | 36.19 | 36.53 | 539,186 | +0.32(+0.88%) |
Jan 13, 2005 | 36.02 | 36.50 | 35.55 | 36.21 | 689,041 | +0.17(+0.47%) |
Jan 12, 2005 | 36.33 | 36.41 | 35.57 | 36.04 | 797,463 | -0.14(-0.39%) |
Jan 11, 2005 | 34.28 | 36.41 | 34.18 | 36.18 | 1,396,096 | +1.73(+5.03%) |
Jan 10, 2005 | 33.95 | 34.73 | 33.85 | 34.45 | 688,928 | +0.46(+1.36%) |
Jan 07, 2005 | 34.15 | 34.29 | 33.75 | 33.99 | 730,473 | +0.06(+0.18%) |
Jan 06, 2005 | 34.24 | 34.94 | 33.57 | 33.93 | 623,176 | -0.20(-0.57%) |
Jan 05, 2005 | 35.34 | 35.34 | 34.01 | 34.12 | 733,626 | -1.21(-3.42%) |
Jan 04, 2005 | 36.28 | 36.41 | 35.30 | 35.33 | 617,209 | -0.73(-2.02%) |
Jan 03, 2005 | 36.92 | 37.48 | 35.97 | 36.06 | 554,948 | -0.77(-2.10%) |
Dec 31, 2004 | 36.98 | 37.08 | 36.69 | 36.83 | 243,303 | -0.14(-0.38%) |
Dec 30, 2004 | 36.73 | 37.04 | 36.63 | 36.98 | 420,742 | +0.28(+0.77%) |
Dec 29, 2004 | 35.99 | 36.74 | 35.98 | 36.69 | 393,834 | +0.64(+1.77%) |
Dec 28, 2004 | 36.19 | 36.28 | 35.84 | 36.05 | 307,253 | -0.24(-0.66%) |
Dec 27, 2004 | 36.68 | 36.82 | 36.18 | 36.29 | 286,312 | -0.39(-1.07%) |
Dec 23, 2004 | 36.64 | 36.78 | 36.42 | 36.68 | 350,825 | -0.01(-0.02%) |
Dec 22, 2004 | 36.33 | 36.78 | 36.04 | 36.69 | 361,746 | +0.44(+1.20%) |
Dec 21, 2004 | 35.57 | 36.26 | 35.57 | 36.26 | 404,868 | +0.64(+1.80%) |
Dec 20, 2004 | 36.16 | 36.29 | 35.41 | 35.62 | 382,237 | -0.58(-1.60%) |
Dec 17, 2004 | 36.23 | 36.53 | 35.91 | 36.19 | 333,712 | -0.12(-0.32%) |
Dec 16, 2004 | 36.50 | 36.72 | 36.12 | 36.31 | 376,608 | -0.28(-0.78%) |
Dec 15, 2004 | 36.73 | 37.03 | 36.02 | 36.59 | 361,521 | +0.04(+0.12%) |
Dec 14, 2004 | 36.50 | 36.82 | 36.19 | 36.55 | 420,855 | -0.11(-0.29%) |
Dec 13, 2004 | 36.26 | 36.81 | 36.26 | 36.66 | 223,825 | +0.44(+1.23%) |
Dec 10, 2004 | 36.44 | 36.74 | 36.20 | 36.21 | 224,501 | -0.38(-1.04%) |
Dec 09, 2004 | 37.13 | 37.15 | 36.24 | 36.59 | 501,806 | -0.69(-1.86%) |
Dec 08, 2004 | 37.42 | 37.69 | 37.10 | 37.29 | 299,260 | -0.14(-0.38%) |
Dec 07, 2004 | 38.19 | 38.65 | 37.32 | 37.43 | 454,294 | -0.77(-2.02%) |
Dec 06, 2004 | 38.64 | 38.79 | 38.19 | 38.20 | 588,950 | -0.39(-1.01%) |
Dec 03, 2004 | 37.79 | 39.42 | 37.79 | 38.59 | 963,982 | +0.93(+2.48%) |
Dec 02, 2004 | 36.83 | 38.02 | 36.83 | 37.66 | 475,235 | +0.65(+1.75%) |
Dec 01, 2004 | 36.66 | 37.30 | 36.60 | 37.01 | 439,320 | +0.43(+1.17%) |
Nov 30, 2004 | 37.16 | 37.26 | 36.58 | 36.58 | 466,003 | -0.58(-1.55%) |
Nov 29, 2004 | 37.32 | 37.71 | 36.75 | 37.16 | 628,581 | +0.15(+0.41%) |
Nov 26, 2004 | 37.30 | 37.39 | 36.97 | 37.01 | 126,999 | -0.36(-0.97%) |
Nov 24, 2004 | 37.39 | 37.77 | 37.10 | 37.38 | 386,741 | +0.12(+0.31%) |
Nov 23, 2004 | 37.85 | 38.34 | 37.05 | 37.26 | 496,852 | -0.60(-1.57%) |
Nov 22, 2004 | 37.75 | 37.93 | 37.36 | 37.85 | 359,494 | +0.31(+0.83%) |
Nov 19, 2004 | 38.73 | 38.82 | 37.04 | 37.54 | 718,651 | -1.23(-3.18%) |
Nov 18, 2004 | 38.90 | 39.12 | 38.33 | 38.78 | 615,070 | -0.48(-1.22%) |
Nov 17, 2004 | 39.52 | 39.96 | 39.13 | 39.26 | 452,830 | -0.18(-0.45%) |
Nov 16, 2004 | 39.82 | 40.00 | 39.26 | 39.44 | 485,256 | -0.38(-0.96%) |
Nov 15, 2004 | 40.23 | 40.23 | 39.30 | 39.82 | 381,111 | -0.28(-0.69%) |
Nov 12, 2004 | 39.97 | 40.23 | 39.80 | 40.09 | 468,705 | +0.04(+0.09%) |
Nov 11, 2004 | 40.28 | 40.36 | 39.81 | 40.06 | 331,460 | +0.00(+0.00%) |
Nov 10, 2004 | 40.28 | 40.55 | 39.75 | 40.06 | 635,561 | -0.21(-0.53%) |
Nov 09, 2004 | 39.88 | 40.52 | 39.52 | 40.27 | 492,461 | +0.46(+1.16%) |
Nov 08, 2004 | 39.97 | 39.97 | 39.51 | 39.81 | 361,971 | -0.16(-0.40%) |
Nov 05, 2004 | 39.46 | 40.08 | 39.44 | 39.97 | 544,590 | +0.73(+1.86%) |
Nov 04, 2004 | 38.68 | 39.38 | 38.38 | 39.24 | 256,026 | +0.48(+1.24%) |
Nov 03, 2004 | 38.80 | 39.22 | 38.41 | 38.76 | 292,504 | +0.19(+0.48%) |
Nov 02, 2004 | 38.46 | 39.28 | 38.36 | 38.57 | 444,499 | -0.59(-1.50%) |