Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 30.27 | 30.74 | 30.03 | 30.65 | 10,935,797 | +0.38(+1.27%) |
Jan 28, 2005 | 30.47 | 30.48 | 29.99 | 30.27 | 8,533,464 | -0.19(-0.63%) |
Jan 27, 2005 | 30.17 | 30.54 | 30.09 | 30.46 | 7,955,243 | +0.29(+0.97%) |
Jan 26, 2005 | 30.10 | 30.30 | 29.93 | 30.17 | 9,692,746 | +0.28(+0.94%) |
Jan 25, 2005 | 29.71 | 29.90 | 29.52 | 29.89 | 8,171,943 | +0.26(+0.89%) |
Jan 24, 2005 | 29.47 | 29.93 | 29.46 | 29.62 | 8,858,070 | +0.33(+1.14%) |
Jan 21, 2005 | 29.30 | 29.58 | 29.29 | 29.29 | 7,549,352 | +0.01(+0.04%) |
Jan 20, 2005 | 29.69 | 29.69 | 29.20 | 29.28 | 9,835,615 | -0.41(-1.39%) |
Jan 19, 2005 | 29.93 | 29.94 | 29.68 | 29.69 | 8,416,329 | -0.23(-0.75%) |
Jan 18, 2005 | 29.62 | 29.91 | 29.51 | 29.91 | 11,892,400 | +0.45(+1.51%) |
Jan 14, 2005 | 29.36 | 29.55 | 29.26 | 29.47 | 8,054,808 | +0.14(+0.46%) |
Jan 13, 2005 | 29.62 | 30.16 | 29.30 | 29.33 | 10,788,668 | -0.24(-0.82%) |
Jan 12, 2005 | 28.97 | 29.59 | 28.93 | 29.58 | 9,738,535 | +0.61(+2.12%) |
Jan 11, 2005 | 29.02 | 29.12 | 28.80 | 28.96 | 8,340,369 | +0.01(+0.04%) |
Jan 10, 2005 | 28.87 | 29.29 | 28.83 | 28.95 | 9,192,615 | +0.13(+0.45%) |
Jan 07, 2005 | 29.15 | 29.15 | 28.62 | 28.82 | 9,042,647 | -0.33(-1.12%) |
Jan 06, 2005 | 28.62 | 29.27 | 28.51 | 29.15 | 10,381,890 | +0.48(+1.67%) |
Jan 05, 2005 | 28.55 | 28.88 | 28.45 | 28.67 | 9,843,602 | +0.19(+0.65%) |
Jan 04, 2005 | 28.72 | 29.00 | 28.40 | 28.48 | 12,703,294 | -0.20(-0.69%) |
Jan 03, 2005 | 29.56 | 29.56 | 28.64 | 28.68 | 13,043,695 | -0.91(-3.07%) |
Dec 31, 2004 | 29.63 | 29.72 | 29.55 | 29.59 | 4,088,012 | -0.01(-0.02%) |
Dec 30, 2004 | 29.82 | 29.82 | 29.59 | 29.59 | 5,693,472 | -0.23(-0.77%) |
Dec 29, 2004 | 29.55 | 29.82 | 29.41 | 29.82 | 7,509,420 | +0.28(+0.93%) |
Dec 28, 2004 | 29.48 | 29.71 | 29.48 | 29.55 | 7,874,136 | +0.24(+0.83%) |
Dec 27, 2004 | 29.68 | 29.77 | 29.31 | 29.31 | 8,473,299 | -0.37(-1.25%) |
Dec 23, 2004 | 29.47 | 29.74 | 29.47 | 29.68 | 5,225,997 | +0.21(+0.71%) |
Dec 22, 2004 | 29.82 | 29.84 | 29.16 | 29.47 | 7,775,636 | -0.27(-0.91%) |
Dec 21, 2004 | 29.62 | 29.81 | 29.53 | 29.74 | 8,526,897 | +0.12(+0.42%) |
Dec 20, 2004 | 29.27 | 29.65 | 29.27 | 29.62 | 8,946,276 | +0.47(+1.62%) |
Dec 17, 2004 | 28.74 | 29.33 | 28.73 | 29.14 | 15,867,359 | -0.14(-0.48%) |
Dec 16, 2004 | 29.38 | 29.53 | 29.15 | 29.28 | 9,076,367 | -0.40(-1.35%) |
Dec 15, 2004 | 29.87 | 30.08 | 29.68 | 29.68 | 12,376,913 | -0.23(-0.75%) |
Dec 14, 2004 | 29.86 | 30.24 | 29.78 | 29.91 | 9,169,720 | -0.32(-1.06%) |
Dec 13, 2004 | 29.75 | 30.23 | 29.74 | 30.23 | 10,082,486 | +0.59(+2.00%) |
Dec 10, 2004 | 29.74 | 30.36 | 29.59 | 29.64 | 8,521,751 | -0.10(-0.34%) |
Dec 09, 2004 | 29.69 | 29.76 | 29.32 | 29.74 | 8,162,536 | +0.05(+0.17%) |
Dec 08, 2004 | 29.19 | 29.72 | 28.97 | 29.69 | 9,831,888 | +0.32(+1.07%) |
Dec 07, 2004 | 29.76 | 29.93 | 29.36 | 29.37 | 9,113,992 | -0.38(-1.29%) |
Dec 06, 2004 | 29.67 | 29.79 | 29.48 | 29.76 | 8,324,218 | +0.12(+0.42%) |
Dec 03, 2004 | 29.48 | 29.83 | 29.41 | 29.63 | 11,208,935 | +0.06(+0.21%) |
Dec 02, 2004 | 29.81 | 29.90 | 29.33 | 29.57 | 15,903,209 | -0.56(-1.87%) |
Dec 01, 2004 | 30.82 | 30.93 | 30.13 | 30.13 | 14,751,204 | -0.63(-2.05%) |
Nov 30, 2004 | 30.85 | 30.97 | 30.76 | 30.76 | 9,066,074 | -0.03(-0.11%) |
Nov 29, 2004 | 30.99 | 31.04 | 30.59 | 30.80 | 7,352,530 | -0.10(-0.33%) |
Nov 26, 2004 | 30.82 | 31.11 | 30.82 | 30.90 | 4,385,997 | +0.15(+0.48%) |
Nov 24, 2004 | 30.85 | 30.90 | 30.57 | 30.75 | 7,602,240 | +0.01(+0.04%) |
Nov 23, 2004 | 30.88 | 31.04 | 30.71 | 30.74 | 10,204,945 | -0.14(-0.44%) |
Nov 22, 2004 | 30.48 | 30.91 | 30.41 | 30.88 | 9,457,234 | +0.51(+1.67%) |
Nov 19, 2004 | 30.30 | 30.48 | 30.07 | 30.37 | 9,450,312 | +0.17(+0.58%) |
Nov 18, 2004 | 30.11 | 30.23 | 29.91 | 30.20 | 7,013,016 | +0.11(+0.36%) |
Nov 17, 2004 | 29.70 | 30.12 | 29.70 | 30.09 | 8,471,347 | +0.48(+1.64%) |
Nov 16, 2004 | 29.82 | 29.86 | 29.56 | 29.60 | 9,562,833 | -0.24(-0.81%) |
Nov 15, 2004 | 30.45 | 30.50 | 29.68 | 29.85 | 13,298,020 | -0.90(-2.93%) |
Nov 12, 2004 | 29.74 | 30.75 | 29.73 | 30.75 | 10,568,241 | +0.93(+3.12%) |
Nov 11, 2004 | 29.67 | 29.89 | 29.61 | 29.82 | 8,678,463 | +0.15(+0.51%) |
Nov 10, 2004 | 29.58 | 29.78 | 29.19 | 29.67 | 14,978,730 | -0.07(-0.23%) |
Nov 09, 2004 | 29.90 | 30.03 | 29.69 | 29.73 | 11,406,289 | -0.33(-1.11%) |
Nov 08, 2004 | 30.71 | 30.71 | 30.04 | 30.07 | 10,374,969 | -0.66(-2.15%) |
Nov 05, 2004 | 30.65 | 30.84 | 30.48 | 30.73 | 10,353,316 | +0.08(+0.28%) |
Nov 04, 2004 | 30.13 | 30.66 | 30.09 | 30.64 | 10,041,844 | +0.68(+2.28%) |
Nov 03, 2004 | 29.75 | 30.14 | 29.60 | 29.96 | 12,193,934 | +0.60(+2.05%) |
Nov 02, 2004 | 29.61 | 29.90 | 29.33 | 29.36 | 10,418,096 | -0.48(-1.61%) |