Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.16 | 24.44 | 23.74 | 23.88 | 7,201,769 | +0.23(+0.98%) |
Jan 28, 2005 | 23.90 | 23.98 | 23.42 | 23.65 | 7,954,085 | +0.12(+0.51%) |
Jan 27, 2005 | 23.79 | 24.25 | 22.96 | 23.53 | 39,280,768 | -3.53(-13.05%) |
Jan 26, 2005 | 26.30 | 27.44 | 25.66 | 27.06 | 18,364,040 | +1.84(+7.29%) |
Jan 25, 2005 | 25.36 | 25.78 | 25.04 | 25.22 | 3,996,357 | +0.18(+0.74%) |
Jan 24, 2005 | 25.92 | 25.99 | 24.89 | 25.03 | 6,053,207 | -0.96(-3.70%) |
Jan 21, 2005 | 25.98 | 26.75 | 25.89 | 25.99 | 4,846,280 | +0.26(+1.01%) |
Jan 20, 2005 | 25.70 | 26.67 | 25.64 | 25.73 | 3,582,460 | -0.55(-2.07%) |
Jan 19, 2005 | 27.31 | 27.34 | 26.10 | 26.28 | 5,360,310 | -0.86(-3.17%) |
Jan 18, 2005 | 26.27 | 27.42 | 26.23 | 27.14 | 4,231,497 | +0.35(+1.31%) |
Jan 14, 2005 | 26.83 | 26.88 | 26.48 | 26.79 | 5,604,961 | +0.40(+1.51%) |
Jan 13, 2005 | 27.75 | 27.76 | 26.14 | 26.39 | 8,503,692 | -1.27(-4.58%) |
Jan 12, 2005 | 28.30 | 28.31 | 26.91 | 27.66 | 7,615,374 | -0.47(-1.68%) |
Jan 11, 2005 | 28.97 | 29.30 | 28.09 | 28.13 | 4,885,409 | -0.36(-1.27%) |
Jan 10, 2005 | 28.48 | 28.83 | 26.95 | 28.49 | 9,817,142 | -0.11(-0.39%) |
Jan 07, 2005 | 29.00 | 29.92 | 28.53 | 28.60 | 5,752,969 | +0.34(+1.21%) |
Jan 06, 2005 | 28.18 | 28.69 | 27.99 | 28.26 | 3,893,598 | -0.06(-0.20%) |
Jan 05, 2005 | 28.43 | 29.26 | 28.16 | 28.31 | 4,565,311 | -0.77(-2.64%) |
Jan 04, 2005 | 30.06 | 30.22 | 28.11 | 29.08 | 7,336,018 | -1.01(-3.35%) |
Jan 03, 2005 | 30.78 | 31.11 | 29.22 | 30.09 | 6,146,506 | -0.96(-3.10%) |
Dec 31, 2004 | 31.04 | 31.34 | 30.95 | 31.05 | 1,334,986 | -0.09(-0.30%) |
Dec 30, 2004 | 31.47 | 31.74 | 31.07 | 31.14 | 2,337,525 | -0.18(-0.56%) |
Dec 29, 2004 | 31.84 | 31.88 | 30.98 | 31.32 | 4,334,053 | -0.36(-1.14%) |
Dec 28, 2004 | 31.37 | 31.96 | 31.28 | 31.68 | 2,132,667 | +0.40(+1.27%) |
Dec 27, 2004 | 31.14 | 31.61 | 30.62 | 31.28 | 2,073,579 | +0.61(+1.99%) |
Dec 23, 2004 | 30.86 | 31.05 | 30.53 | 30.67 | 1,077,209 | -0.15(-0.48%) |
Dec 22, 2004 | 30.85 | 31.19 | 30.42 | 30.82 | 2,713,802 | -0.06(-0.18%) |
Dec 21, 2004 | 30.74 | 31.04 | 30.24 | 30.87 | 3,593,512 | +0.19(+0.63%) |
Dec 20, 2004 | 31.08 | 31.47 | 30.58 | 30.68 | 3,976,606 | -0.17(-0.54%) |
Dec 17, 2004 | 31.86 | 31.93 | 30.84 | 30.84 | 3,224,378 | -0.57(-1.82%) |
Dec 16, 2004 | 32.69 | 32.97 | 31.34 | 31.42 | 6,456,656 | -1.81(-5.45%) |
Dec 15, 2004 | 32.24 | 33.35 | 31.76 | 33.23 | 6,411,204 | +1.29(+4.05%) |
Dec 14, 2004 | 31.90 | 32.28 | 31.70 | 31.94 | 3,713,418 | +0.04(+0.12%) |
Dec 13, 2004 | 31.42 | 31.90 | 31.09 | 31.90 | 3,698,592 | +0.88(+2.83%) |
Dec 10, 2004 | 31.05 | 31.71 | 30.48 | 31.02 | 3,648,379 | -0.18(-0.56%) |
Dec 09, 2004 | 29.65 | 31.64 | 29.20 | 31.20 | 5,699,882 | +0.90(+2.96%) |
Dec 08, 2004 | 30.29 | 30.91 | 29.96 | 30.30 | 5,824,117 | -0.14(-0.46%) |
Dec 07, 2004 | 31.78 | 32.31 | 30.28 | 30.44 | 4,858,698 | -1.32(-4.16%) |
Dec 06, 2004 | 31.59 | 32.32 | 31.50 | 31.76 | 3,923,796 | +0.17(+0.53%) |
Dec 03, 2004 | 31.60 | 31.94 | 31.31 | 31.59 | 3,119,947 | -0.05(-0.15%) |
Dec 02, 2004 | 31.80 | 32.11 | 31.32 | 31.64 | 5,148,291 | -0.26(-0.81%) |
Dec 01, 2004 | 30.72 | 32.32 | 29.87 | 31.90 | 8,858,355 | +1.50(+4.92%) |
Nov 30, 2004 | 30.22 | 31.32 | 30.00 | 30.40 | 5,866,864 | +0.01(+0.03%) |
Nov 29, 2004 | 29.42 | 30.43 | 29.25 | 30.39 | 5,271,228 | +1.27(+4.35%) |
Nov 26, 2004 | 29.39 | 29.39 | 28.89 | 29.13 | 919,967 | +0.06(+0.22%) |
Nov 24, 2004 | 28.86 | 29.06 | 28.44 | 29.06 | 2,891,280 | +0.43(+1.48%) |
Nov 23, 2004 | 28.51 | 28.90 | 28.22 | 28.64 | 6,659,566 | -0.67(-2.27%) |
Nov 22, 2004 | 28.61 | 29.40 | 28.11 | 29.30 | 4,204,840 | +0.55(+1.90%) |
Nov 19, 2004 | 30.52 | 30.93 | 28.47 | 28.76 | 6,966,475 | -1.70(-5.58%) |
Nov 18, 2004 | 28.97 | 30.51 | 28.79 | 30.46 | 6,354,606 | +1.36(+4.67%) |
Nov 17, 2004 | 29.51 | 29.52 | 27.95 | 29.10 | 6,748,847 | -0.07(-0.25%) |
Nov 16, 2004 | 27.64 | 29.33 | 27.54 | 29.17 | 9,514,919 | +1.38(+4.95%) |
Nov 15, 2004 | 27.86 | 28.31 | 27.59 | 27.80 | 4,550,599 | -0.17(-0.60%) |
Nov 12, 2004 | 26.10 | 28.41 | 26.03 | 27.96 | 8,537,811 | +1.88(+7.19%) |
Nov 11, 2004 | 25.62 | 26.20 | 25.42 | 26.09 | 2,567,923 | +0.46(+1.80%) |
Nov 10, 2004 | 25.69 | 25.79 | 25.41 | 25.62 | 2,886,519 | -0.06(-0.22%) |
Nov 09, 2004 | 25.76 | 25.87 | 25.58 | 25.68 | 3,165,182 | -0.10(-0.39%) |
Nov 08, 2004 | 25.45 | 25.96 | 25.19 | 25.78 | 3,128,388 | +0.34(+1.34%) |
Nov 05, 2004 | 24.95 | 25.65 | 24.90 | 25.44 | 5,402,930 | +0.84(+3.40%) |
Nov 04, 2004 | 24.46 | 25.07 | 24.15 | 24.60 | 3,764,389 | +0.09(+0.36%) |
Nov 03, 2004 | 25.23 | 25.53 | 24.15 | 24.52 | 6,676,557 | -0.25(-1.01%) |
Nov 02, 2004 | 24.76 | 24.91 | 24.49 | 24.76 | 3,657,686 | +0.20(+0.83%) |