Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 32.50 | 32.67 | 32.50 | 32.65 | 5,953,234 | +0.16(+0.48%) |
Jan 28, 2005 | 32.52 | 32.53 | 32.31 | 32.49 | 2,747,906 | -0.07(-0.22%) |
Jan 27, 2005 | 32.45 | 32.61 | 32.37 | 32.57 | 2,894,762 | +0.05(+0.15%) |
Jan 26, 2005 | 32.50 | 32.60 | 32.44 | 32.52 | 4,134,137 | +0.39(+1.21%) |
Jan 25, 2005 | 32.15 | 32.33 | 32.11 | 32.13 | 2,745,017 | +0.01(+0.03%) |
Jan 24, 2005 | 32.16 | 32.29 | 32.12 | 32.12 | 2,159,997 | +0.06(+0.17%) |
Jan 21, 2005 | 32.11 | 32.27 | 32.03 | 32.06 | 2,015,548 | +0.13(+0.40%) |
Jan 20, 2005 | 32.06 | 32.09 | 31.86 | 31.94 | 4,644,043 | -0.21(-0.67%) |
Jan 19, 2005 | 32.54 | 32.61 | 32.15 | 32.15 | 3,589,563 | -0.34(-1.04%) |
Jan 18, 2005 | 32.31 | 32.53 | 32.19 | 32.49 | 5,827,082 | +0.02(+0.08%) |
Jan 14, 2005 | 32.39 | 32.51 | 32.07 | 32.46 | 3,227,959 | +0.16(+0.48%) |
Jan 13, 2005 | 32.49 | 32.50 | 32.25 | 32.31 | 2,656,421 | -0.28(-0.86%) |
Jan 12, 2005 | 32.52 | 33.22 | 32.40 | 32.59 | 4,303,624 | +0.26(+0.80%) |
Jan 11, 2005 | 32.48 | 32.48 | 32.28 | 32.33 | 3,546,710 | -0.06(-0.19%) |
Jan 10, 2005 | 32.49 | 32.53 | 32.35 | 32.39 | 2,726,238 | +0.15(+0.45%) |
Jan 07, 2005 | 32.72 | 32.72 | 32.23 | 32.24 | 3,972,835 | -0.15(-0.45%) |
Jan 06, 2005 | 32.46 | 32.51 | 32.31 | 32.39 | 4,443,740 | +0.00(+0.00%) |
Jan 05, 2005 | 32.44 | 32.80 | 32.21 | 32.39 | 5,045,612 | -0.02(-0.06%) |
Jan 04, 2005 | 32.98 | 32.99 | 32.32 | 32.41 | 4,788,974 | -0.63(-1.92%) |
Jan 03, 2005 | 33.27 | 33.33 | 32.98 | 33.04 | 8,464,244 | -0.22(-0.67%) |
Dec 31, 2004 | 33.23 | 33.31 | 33.00 | 33.27 | 5,854,046 | +0.17(+0.52%) |
Dec 30, 2004 | 33.15 | 33.27 | 33.09 | 33.09 | 7,457,433 | +0.00(+0.01%) |
Dec 29, 2004 | 32.90 | 33.16 | 32.90 | 33.09 | 10,250,600 | -0.16(-0.48%) |
Dec 28, 2004 | 33.12 | 33.28 | 33.09 | 33.25 | 3,604,971 | +0.22(+0.67%) |
Dec 27, 2004 | 32.96 | 33.23 | 32.91 | 33.03 | 3,096,510 | +0.26(+0.79%) |
Dec 23, 2004 | 32.75 | 32.81 | 32.69 | 32.77 | 6,172,316 | -0.29(-0.87%) |
Dec 22, 2004 | 33.01 | 33.08 | 32.95 | 33.06 | 3,454,262 | +0.05(+0.15%) |
Dec 21, 2004 | 32.86 | 33.01 | 32.66 | 33.01 | 9,614,060 | +0.23(+0.70%) |
Dec 20, 2004 | 32.95 | 33.04 | 32.52 | 32.78 | 4,684,970 | +0.30(+0.91%) |
Dec 17, 2004 | 32.49 | 32.53 | 32.38 | 32.48 | 6,324,951 | -0.09(-0.29%) |
Dec 16, 2004 | 32.66 | 32.74 | 32.43 | 32.58 | 3,687,307 | -0.21(-0.63%) |
Dec 15, 2004 | 32.75 | 32.85 | 32.73 | 32.78 | 3,057,027 | +0.20(+0.61%) |
Dec 14, 2004 | 32.50 | 32.66 | 32.43 | 32.59 | 4,364,774 | +0.01(+0.03%) |
Dec 13, 2004 | 32.37 | 32.69 | 32.09 | 32.58 | 4,264,623 | +0.48(+1.51%) |
Dec 10, 2004 | 31.92 | 32.15 | 31.91 | 32.09 | 3,838,497 | -0.32(-0.98%) |
Dec 09, 2004 | 32.15 | 32.49 | 31.97 | 32.41 | 2,626,568 | -0.13(-0.41%) |
Dec 08, 2004 | 32.36 | 32.84 | 32.25 | 32.54 | 2,943,394 | -0.02(-0.07%) |
Dec 07, 2004 | 32.94 | 33.22 | 32.53 | 32.57 | 3,973,317 | -0.18(-0.55%) |
Dec 06, 2004 | 32.83 | 33.35 | 32.72 | 32.75 | 2,849,983 | -0.20(-0.61%) |
Dec 03, 2004 | 32.79 | 32.98 | 32.74 | 32.95 | 5,950,345 | +0.20(+0.60%) |
Dec 02, 2004 | 32.84 | 32.84 | 32.42 | 32.75 | 2,864,910 | -0.05(-0.16%) |
Dec 01, 2004 | 32.46 | 32.80 | 32.40 | 32.80 | 5,291,175 | +0.56(+1.74%) |
Nov 30, 2004 | 32.46 | 32.51 | 32.19 | 32.24 | 4,615,635 | -0.22(-0.67%) |
Nov 29, 2004 | 32.58 | 32.66 | 32.38 | 32.46 | 2,710,349 | +0.10(+0.32%) |
Nov 26, 2004 | 32.37 | 32.46 | 32.30 | 32.36 | 1,444,973 | +0.19(+0.58%) |
Nov 24, 2004 | 32.09 | 32.19 | 31.95 | 32.17 | 3,709,456 | +0.15(+0.45%) |
Nov 23, 2004 | 31.98 | 32.10 | 31.88 | 32.03 | 4,475,519 | +0.06(+0.19%) |
Nov 22, 2004 | 31.74 | 31.98 | 31.68 | 31.96 | 5,250,248 | +0.09(+0.29%) |
Nov 19, 2004 | 32.22 | 32.22 | 31.79 | 31.87 | 3,358,926 | -0.21(-0.65%) |
Nov 18, 2004 | 32.07 | 32.11 | 31.96 | 32.08 | 2,798,463 | -0.07(-0.23%) |
Nov 17, 2004 | 32.09 | 32.25 | 32.05 | 32.15 | 2,213,925 | +0.41(+1.28%) |
Nov 16, 2004 | 31.80 | 32.01 | 31.44 | 31.74 | 4,080,691 | -0.27(-0.84%) |
Nov 15, 2004 | 31.94 | 32.01 | 31.81 | 32.01 | 4,718,675 | +0.03(+0.10%) |
Nov 12, 2004 | 31.69 | 32.03 | 31.61 | 31.98 | 4,901,163 | +0.37(+1.18%) |
Nov 11, 2004 | 31.41 | 31.64 | 31.39 | 31.61 | 1,928,878 | +0.34(+1.09%) |
Nov 10, 2004 | 31.39 | 31.42 | 30.95 | 31.27 | 4,022,429 | -0.06(-0.19%) |
Nov 09, 2004 | 31.32 | 31.41 | 31.31 | 31.33 | 2,413,746 | -0.08(-0.25%) |
Nov 08, 2004 | 31.34 | 31.45 | 31.32 | 31.41 | 2,864,910 | -0.22(-0.70%) |
Nov 05, 2004 | 31.41 | 31.66 | 31.41 | 31.63 | 4,104,284 | +0.15(+0.47%) |
Nov 04, 2004 | 31.11 | 31.51 | 31.05 | 31.48 | 3,761,458 | +0.43(+1.40%) |
Nov 03, 2004 | 31.13 | 31.15 | 30.68 | 31.05 | 2,991,543 | +0.36(+1.18%) |
Nov 02, 2004 | 30.65 | 30.82 | 30.59 | 30.68 | 2,277,001 | +0.24(+0.78%) |