Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 34.10 | 34.80 | 34.05 | 34.63 | 101,171 | +0.94(+2.80%) |
Jan 28, 2005 | 34.13 | 34.38 | 33.55 | 33.69 | 95,030 | -0.28(-0.82%) |
Jan 27, 2005 | 34.24 | 34.38 | 33.55 | 33.96 | 71,208 | -0.28(-0.81%) |
Jan 26, 2005 | 33.41 | 34.27 | 32.88 | 34.24 | 146,994 | +1.19(+3.61%) |
Jan 25, 2005 | 33.46 | 33.80 | 32.58 | 33.05 | 224,618 | -0.39(-1.16%) |
Jan 24, 2005 | 34.13 | 34.13 | 32.91 | 33.44 | 162,489 | -0.25(-0.74%) |
Jan 21, 2005 | 34.27 | 34.35 | 33.30 | 33.69 | 75,368 | -0.11(-0.33%) |
Jan 20, 2005 | 34.44 | 34.52 | 33.60 | 33.80 | 184,492 | -0.69(-2.01%) |
Jan 19, 2005 | 35.21 | 35.57 | 33.85 | 34.49 | 121,349 | -0.69(-1.97%) |
Jan 18, 2005 | 34.93 | 35.85 | 34.88 | 35.18 | 67,341 | +0.25(+0.71%) |
Jan 14, 2005 | 35.46 | 35.46 | 34.88 | 34.93 | 66,389 | +0.06(+0.16%) |
Jan 13, 2005 | 35.74 | 35.74 | 34.66 | 34.88 | 64,487 | -0.55(-1.56%) |
Jan 12, 2005 | 35.52 | 35.63 | 34.96 | 35.43 | 63,217 | +0.08(+0.24%) |
Jan 11, 2005 | 35.77 | 35.79 | 35.02 | 35.35 | 60,257 | -0.55(-1.54%) |
Jan 10, 2005 | 35.57 | 36.13 | 35.38 | 35.90 | 77,578 | +0.47(+1.33%) |
Jan 07, 2005 | 36.43 | 37.12 | 35.07 | 35.43 | 105,962 | -0.89(-2.44%) |
Jan 06, 2005 | 37.04 | 37.07 | 36.29 | 36.32 | 70,238 | -0.17(-0.46%) |
Jan 05, 2005 | 37.46 | 38.12 | 36.49 | 36.49 | 111,943 | -0.97(-2.59%) |
Jan 04, 2005 | 38.37 | 38.46 | 37.43 | 37.46 | 83,937 | -0.55(-1.46%) |
Jan 03, 2005 | 38.73 | 38.73 | 37.71 | 38.01 | 79,567 | -0.22(-0.58%) |
Dec 31, 2004 | 38.68 | 38.73 | 38.21 | 38.23 | 38,556 | -0.33(-0.86%) |
Dec 30, 2004 | 38.93 | 39.04 | 38.43 | 38.57 | 33,975 | +0.00(+0.00%) |
Dec 29, 2004 | 38.43 | 38.84 | 38.26 | 38.57 | 39,458 | -0.17(-0.43%) |
Dec 28, 2004 | 37.98 | 38.82 | 37.87 | 38.73 | 51,180 | +0.67(+1.75%) |
Dec 27, 2004 | 38.82 | 38.82 | 38.01 | 38.07 | 40,396 | -0.47(-1.22%) |
Dec 23, 2004 | 38.26 | 38.79 | 38.26 | 38.54 | 29,647 | -0.11(-0.29%) |
Dec 22, 2004 | 38.01 | 38.65 | 38.01 | 38.65 | 40,973 | +0.06(+0.14%) |
Dec 21, 2004 | 37.73 | 38.59 | 37.71 | 38.59 | 47,284 | +0.78(+2.05%) |
Dec 20, 2004 | 38.23 | 38.48 | 37.65 | 37.82 | 42,487 | -0.11(-0.29%) |
Dec 17, 2004 | 38.43 | 38.51 | 37.87 | 37.93 | 61,135 | -0.11(-0.29%) |
Dec 16, 2004 | 38.18 | 38.82 | 37.98 | 38.04 | 42,668 | -0.75(-1.93%) |
Dec 15, 2004 | 38.40 | 38.79 | 38.26 | 38.79 | 54,282 | +0.22(+0.58%) |
Dec 14, 2004 | 37.73 | 38.57 | 37.73 | 38.57 | 56,374 | +0.30(+0.80%) |
Dec 13, 2004 | 37.82 | 38.29 | 37.60 | 38.26 | 74,516 | +0.69(+1.84%) |
Dec 10, 2004 | 37.15 | 37.82 | 37.15 | 37.57 | 63,984 | +0.00(+0.00%) |
Dec 09, 2004 | 36.96 | 37.60 | 36.90 | 37.57 | 61,712 | +0.08(+0.22%) |
Dec 08, 2004 | 36.99 | 37.62 | 36.54 | 37.48 | 55,760 | +0.47(+1.27%) |
Dec 07, 2004 | 37.98 | 38.23 | 36.82 | 37.01 | 71,270 | -0.97(-2.55%) |
Dec 06, 2004 | 38.59 | 38.65 | 37.98 | 37.98 | 62,758 | -0.06(-0.15%) |
Dec 03, 2004 | 38.65 | 38.82 | 38.04 | 38.04 | 122,666 | -1.05(-2.70%) |
Dec 02, 2004 | 38.68 | 39.23 | 38.68 | 39.09 | 105,823 | -0.22(-0.56%) |
Dec 01, 2004 | 38.82 | 39.34 | 38.70 | 39.31 | 129,122 | +0.22(+0.57%) |
Nov 30, 2004 | 39.29 | 39.29 | 38.54 | 39.09 | 46,816 | +0.17(+0.43%) |
Nov 29, 2004 | 39.20 | 39.20 | 38.23 | 38.93 | 114,046 | +0.15(+0.39%) |
Nov 26, 2004 | 39.18 | 39.18 | 38.73 | 38.77 | 14,427 | -0.04(-0.11%) |
Nov 24, 2004 | 38.12 | 39.07 | 38.12 | 38.82 | 81,224 | +0.19(+0.50%) |
Nov 23, 2004 | 38.04 | 38.73 | 37.96 | 38.62 | 52,659 | +0.08(+0.22%) |
Nov 22, 2004 | 37.82 | 38.68 | 37.68 | 38.54 | 72,388 | +0.97(+2.58%) |
Nov 19, 2004 | 38.04 | 38.79 | 37.57 | 37.57 | 57,636 | -0.94(-2.45%) |
Nov 18, 2004 | 38.82 | 38.84 | 38.26 | 38.51 | 25,932 | -0.33(-0.86%) |
Nov 17, 2004 | 38.95 | 39.18 | 38.37 | 38.84 | 62,722 | +0.30(+0.79%) |
Nov 16, 2004 | 38.95 | 39.01 | 38.34 | 38.54 | 30,260 | -0.39(-1.00%) |
Nov 15, 2004 | 38.57 | 39.04 | 38.57 | 38.93 | 50,531 | +0.00(+0.00%) |
Nov 12, 2004 | 38.76 | 39.20 | 38.29 | 38.93 | 57,816 | +0.11(+0.29%) |
Nov 11, 2004 | 38.79 | 38.84 | 38.29 | 38.82 | 65,751 | +0.03(+0.07%) |
Nov 10, 2004 | 38.01 | 38.79 | 37.82 | 38.79 | 203,711 | +0.89(+2.34%) |
Nov 09, 2004 | 38.01 | 38.04 | 37.73 | 37.90 | 36,825 | +0.00(+0.00%) |
Nov 08, 2004 | 37.51 | 38.04 | 37.51 | 37.90 | 33,434 | +0.03(+0.07%) |
Nov 05, 2004 | 37.60 | 38.12 | 37.60 | 37.87 | 76,644 | -0.19(-0.51%) |
Nov 04, 2004 | 36.93 | 38.07 | 36.93 | 38.07 | 61,207 | +0.67(+1.78%) |
Nov 03, 2004 | 37.54 | 37.54 | 36.96 | 37.40 | 61,964 | +0.47(+1.28%) |
Nov 02, 2004 | 37.32 | 37.43 | 36.74 | 36.93 | 88,402 | -0.25(-0.67%) |