Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.50 | 25.82 | 25.47 | 25.70 | 22,535,164 | +0.61(+2.45%) |
Jan 28, 2005 | 24.96 | 25.20 | 24.60 | 25.09 | 21,957,632 | +0.15(+0.58%) |
Jan 27, 2005 | 25.47 | 25.58 | 24.69 | 24.94 | 24,360,440 | -0.52(-2.06%) |
Jan 26, 2005 | 25.30 | 25.65 | 25.29 | 25.47 | 19,611,630 | +0.17(+0.65%) |
Jan 25, 2005 | 25.41 | 25.71 | 25.25 | 25.30 | 23,893,824 | +0.08(+0.33%) |
Jan 24, 2005 | 26.09 | 26.17 | 25.09 | 25.22 | 33,954,504 | -0.87(-3.33%) |
Jan 21, 2005 | 26.10 | 26.41 | 24.69 | 26.09 | 43,265,404 | +0.01(+0.05%) |
Jan 20, 2005 | 26.48 | 26.67 | 25.91 | 26.07 | 74,555,344 | -2.27(-8.01%) |
Jan 19, 2005 | 29.33 | 29.39 | 28.32 | 28.35 | 35,014,704 | -1.07(-3.64%) |
Jan 18, 2005 | 28.90 | 29.66 | 28.66 | 29.42 | 23,737,056 | +0.28(+0.97%) |
Jan 14, 2005 | 29.19 | 29.47 | 29.06 | 29.13 | 13,356,831 | +0.08(+0.26%) |
Jan 13, 2005 | 29.59 | 29.62 | 29.02 | 29.06 | 18,576,964 | -0.70(-2.37%) |
Jan 12, 2005 | 29.91 | 29.93 | 29.21 | 29.76 | 16,441,980 | -0.08(-0.28%) |
Jan 11, 2005 | 29.55 | 30.02 | 29.53 | 29.84 | 15,892,138 | +0.06(+0.21%) |
Jan 10, 2005 | 29.68 | 30.13 | 29.53 | 29.78 | 15,556,199 | -0.05(-0.16%) |
Jan 07, 2005 | 29.96 | 30.17 | 29.49 | 29.83 | 17,730,036 | +0.15(+0.51%) |
Jan 06, 2005 | 29.33 | 29.98 | 29.30 | 29.68 | 20,616,194 | +0.48(+1.63%) |
Jan 05, 2005 | 29.08 | 29.56 | 29.00 | 29.20 | 19,918,124 | +0.12(+0.43%) |
Jan 04, 2005 | 29.66 | 29.82 | 29.04 | 29.08 | 27,355,684 | -0.13(-0.45%) |
Jan 03, 2005 | 29.47 | 29.86 | 28.79 | 29.21 | 20,015,904 | -0.06(-0.19%) |
Dec 31, 2004 | 29.56 | 29.64 | 29.19 | 29.26 | 8,564,666 | -0.20(-0.68%) |
Dec 30, 2004 | 29.39 | 29.66 | 29.15 | 29.46 | 9,222,327 | -0.10(-0.35%) |
Dec 29, 2004 | 29.88 | 29.93 | 29.33 | 29.57 | 17,392,020 | -0.46(-1.54%) |
Dec 28, 2004 | 30.24 | 30.33 | 29.86 | 30.03 | 15,914,129 | +0.05(+0.16%) |
Dec 27, 2004 | 30.98 | 31.00 | 29.85 | 29.98 | 18,244,994 | -0.77(-2.49%) |
Dec 23, 2004 | 30.77 | 31.05 | 30.66 | 30.75 | 13,586,452 | +0.08(+0.25%) |
Dec 22, 2004 | 30.07 | 30.80 | 30.05 | 30.67 | 28,487,066 | +0.32(+1.05%) |
Dec 21, 2004 | 29.81 | 30.54 | 29.73 | 30.35 | 18,907,292 | +0.72(+2.42%) |
Dec 20, 2004 | 30.04 | 30.16 | 29.57 | 29.64 | 15,646,370 | -0.29(-0.97%) |
Dec 17, 2004 | 30.29 | 30.35 | 29.68 | 29.93 | 25,336,842 | -0.06(-0.21%) |
Dec 16, 2004 | 30.63 | 30.89 | 29.83 | 29.99 | 19,628,562 | -0.61(-2.01%) |
Dec 15, 2004 | 30.23 | 30.71 | 30.06 | 30.60 | 17,628,048 | +0.21(+0.68%) |
Dec 14, 2004 | 30.11 | 30.47 | 29.87 | 30.40 | 19,090,724 | +0.10(+0.32%) |
Dec 13, 2004 | 30.07 | 30.37 | 29.95 | 30.30 | 13,581,960 | +0.41(+1.39%) |
Dec 10, 2004 | 30.06 | 30.08 | 29.64 | 29.88 | 13,651,653 | -0.09(-0.30%) |
Dec 09, 2004 | 29.60 | 30.20 | 29.14 | 29.97 | 24,354,624 | -0.12(-0.39%) |
Dec 08, 2004 | 29.71 | 30.19 | 29.70 | 30.09 | 17,024,576 | +0.51(+1.73%) |
Dec 07, 2004 | 30.04 | 30.34 | 29.50 | 29.58 | 18,498,120 | -0.33(-1.11%) |
Dec 06, 2004 | 29.83 | 30.37 | 29.75 | 29.91 | 15,031,742 | -0.11(-0.37%) |
Dec 03, 2004 | 30.28 | 30.77 | 29.99 | 30.02 | 23,578,586 | -0.08(-0.28%) |
Dec 02, 2004 | 29.53 | 30.16 | 29.40 | 30.11 | 20,977,934 | +0.39(+1.30%) |
Dec 01, 2004 | 28.76 | 29.81 | 28.75 | 29.72 | 24,991,420 | +0.99(+3.46%) |
Nov 30, 2004 | 28.57 | 28.95 | 28.55 | 28.73 | 15,410,777 | +0.02(+0.07%) |
Nov 29, 2004 | 28.54 | 29.18 | 28.41 | 28.70 | 15,207,060 | +0.13(+0.46%) |
Nov 26, 2004 | 28.71 | 28.92 | 28.57 | 28.57 | 3,842,515 | -0.18(-0.62%) |
Nov 24, 2004 | 28.33 | 28.83 | 28.23 | 28.75 | 13,351,728 | +0.64(+2.28%) |
Nov 23, 2004 | 28.30 | 28.44 | 27.75 | 28.11 | 14,496,658 | -0.18(-0.63%) |
Nov 22, 2004 | 27.56 | 28.37 | 27.27 | 28.29 | 15,369,193 | +0.60(+2.17%) |
Nov 19, 2004 | 28.67 | 28.70 | 27.69 | 27.69 | 14,239,766 | -0.77(-2.72%) |
Nov 18, 2004 | 28.15 | 28.64 | 27.88 | 28.46 | 16,065,541 | +0.30(+1.05%) |
Nov 17, 2004 | 27.73 | 28.39 | 27.61 | 28.17 | 21,665,298 | +0.81(+2.95%) |
Nov 16, 2004 | 27.47 | 27.64 | 27.21 | 27.36 | 15,862,258 | -0.38(-1.37%) |
Nov 15, 2004 | 27.79 | 28.07 | 27.48 | 27.74 | 18,269,336 | -0.01(-0.02%) |
Nov 12, 2004 | 27.68 | 27.81 | 27.28 | 27.74 | 19,792,288 | +0.08(+0.27%) |
Nov 11, 2004 | 27.18 | 27.68 | 27.01 | 27.67 | 18,310,196 | +0.86(+3.22%) |
Nov 10, 2004 | 26.81 | 27.20 | 26.67 | 26.81 | 20,326,648 | -0.11(-0.41%) |
Nov 09, 2004 | 26.78 | 27.04 | 26.64 | 26.92 | 22,019,702 | +0.23(+0.88%) |
Nov 08, 2004 | 26.19 | 26.74 | 26.07 | 26.68 | 17,409,696 | +0.27(+1.02%) |
Nov 05, 2004 | 26.53 | 26.78 | 26.19 | 26.41 | 32,185,126 | +0.14(+0.53%) |
Nov 04, 2004 | 26.42 | 26.74 | 26.13 | 26.27 | 58,683,996 | -1.24(-4.51%) |
Nov 03, 2004 | 28.34 | 28.50 | 27.10 | 27.52 | 39,217,424 | -0.70(-2.47%) |
Nov 02, 2004 | 28.02 | 28.34 | 27.79 | 28.21 | 23,382,548 | +0.22(+0.79%) |