Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 29.32 | 29.58 | 28.93 | 29.19 | 8,963,771 | +0.40(+1.39%) |
Jan 28, 2005 | 28.55 | 28.93 | 28.40 | 28.79 | 9,089,057 | +0.34(+1.20%) |
Jan 27, 2005 | 28.10 | 28.55 | 27.78 | 28.45 | 8,935,964 | +0.29(+1.03%) |
Jan 26, 2005 | 27.47 | 28.27 | 27.39 | 28.16 | 11,153,512 | +1.00(+3.68%) |
Jan 25, 2005 | 27.14 | 27.37 | 26.87 | 27.16 | 5,752,443 | +0.30(+1.12%) |
Jan 24, 2005 | 27.35 | 27.59 | 26.74 | 26.86 | 6,544,770 | -0.49(-1.79%) |
Jan 21, 2005 | 27.09 | 27.65 | 26.79 | 27.35 | 11,593,395 | +0.64(+2.40%) |
Jan 20, 2005 | 26.49 | 27.03 | 26.35 | 26.71 | 11,133,096 | +0.42(+1.60%) |
Jan 19, 2005 | 27.25 | 27.35 | 26.27 | 26.29 | 5,398,135 | -0.88(-3.24%) |
Jan 18, 2005 | 26.41 | 27.31 | 26.34 | 27.17 | 6,587,900 | +0.65(+2.45%) |
Jan 14, 2005 | 26.40 | 26.90 | 26.36 | 26.52 | 6,996,111 | +0.17(+0.65%) |
Jan 13, 2005 | 26.70 | 27.01 | 26.31 | 26.35 | 6,766,689 | -0.59(-2.19%) |
Jan 12, 2005 | 27.09 | 27.20 | 26.50 | 26.94 | 6,731,136 | +0.02(+0.07%) |
Jan 11, 2005 | 27.10 | 27.42 | 26.78 | 26.92 | 6,727,154 | -0.46(-1.68%) |
Jan 10, 2005 | 27.19 | 27.77 | 27.03 | 27.38 | 5,768,760 | +0.05(+0.18%) |
Jan 07, 2005 | 27.40 | 27.76 | 27.01 | 27.33 | 6,321,559 | +0.23(+0.85%) |
Jan 06, 2005 | 27.64 | 27.95 | 27.07 | 27.10 | 14,059,959 | -0.44(-1.60%) |
Jan 05, 2005 | 27.26 | 28.15 | 27.17 | 27.54 | 18,794,912 | -0.90(-3.16%) |
Jan 04, 2005 | 29.43 | 29.49 | 28.07 | 28.44 | 8,075,647 | -0.83(-2.84%) |
Jan 03, 2005 | 29.87 | 30.00 | 28.80 | 29.27 | 6,189,056 | -0.40(-1.35%) |
Dec 31, 2004 | 29.53 | 29.82 | 29.49 | 29.67 | 2,593,500 | +0.07(+0.24%) |
Dec 30, 2004 | 29.70 | 29.79 | 29.53 | 29.60 | 2,954,800 | -0.05(-0.17%) |
Dec 29, 2004 | 29.27 | 29.88 | 29.27 | 29.65 | 2,642,600 | +0.14(+0.47%) |
Dec 28, 2004 | 29.45 | 29.61 | 29.15 | 29.51 | 3,329,300 | +0.20(+0.68%) |
Dec 27, 2004 | 29.74 | 29.85 | 29.01 | 29.31 | 3,609,600 | -0.24(-0.81%) |
Dec 23, 2004 | 29.24 | 29.63 | 29.20 | 29.55 | 2,536,900 | +0.11(+0.37%) |
Dec 22, 2004 | 29.60 | 29.63 | 29.11 | 29.44 | 3,463,100 | +0.01(+0.03%) |
Dec 21, 2004 | 29.09 | 29.48 | 29.01 | 29.43 | 4,316,700 | +0.29(+1.00%) |
Dec 20, 2004 | 29.50 | 29.68 | 29.02 | 29.14 | 5,906,800 | -0.19(-0.65%) |
Dec 17, 2004 | 29.24 | 29.66 | 29.06 | 29.33 | 7,259,400 | -0.14(-0.48%) |
Dec 16, 2004 | 29.60 | 30.00 | 29.10 | 29.47 | 4,616,100 | -0.26(-0.87%) |
Dec 15, 2004 | 29.80 | 30.24 | 29.50 | 29.73 | 5,103,300 | -0.15(-0.50%) |
Dec 14, 2004 | 29.59 | 30.14 | 29.51 | 29.88 | 5,900,900 | +0.39(+1.32%) |
Dec 13, 2004 | 29.75 | 29.90 | 29.10 | 29.49 | 5,322,800 | -0.06(-0.20%) |
Dec 10, 2004 | 29.62 | 29.79 | 29.22 | 29.55 | 9,008,000 | -0.17(-0.57%) |
Dec 09, 2004 | 28.37 | 30.19 | 27.88 | 29.72 | 32,004,300 | -1.01(-3.29%) |
Dec 08, 2004 | 30.78 | 31.03 | 30.35 | 30.73 | 8,710,100 | -0.52(-1.66%) |
Dec 07, 2004 | 32.17 | 32.67 | 31.21 | 31.25 | 7,120,400 | -0.64(-2.01%) |
Dec 06, 2004 | 32.10 | 32.12 | 31.42 | 31.89 | 6,601,900 | -0.11(-0.34%) |
Dec 03, 2004 | 32.45 | 32.69 | 31.94 | 32.00 | 7,622,500 | +0.38(+1.20%) |
Dec 02, 2004 | 31.79 | 32.57 | 31.60 | 31.62 | 8,155,400 | -0.36(-1.13%) |
Dec 01, 2004 | 31.30 | 32.17 | 31.28 | 31.98 | 7,195,800 | +0.76(+2.43%) |
Nov 30, 2004 | 31.51 | 31.84 | 31.14 | 31.22 | 5,978,000 | -0.52(-1.64%) |
Nov 29, 2004 | 32.32 | 32.70 | 31.49 | 31.74 | 6,224,600 | -0.34(-1.06%) |
Nov 26, 2004 | 32.27 | 32.55 | 32.00 | 32.08 | 1,699,300 | -0.11(-0.34%) |
Nov 24, 2004 | 32.42 | 32.60 | 32.05 | 32.19 | 5,349,700 | +0.32(+1.00%) |
Nov 23, 2004 | 32.38 | 32.71 | 31.65 | 31.87 | 6,123,400 | -0.54(-1.67%) |
Nov 22, 2004 | 32.21 | 32.61 | 31.85 | 32.41 | 5,290,700 | +0.04(+0.12%) |
Nov 19, 2004 | 33.02 | 33.39 | 32.24 | 32.37 | 9,449,900 | -0.58(-1.76%) |
Nov 18, 2004 | 32.10 | 33.08 | 31.77 | 32.95 | 8,397,400 | +0.66(+2.04%) |
Nov 17, 2004 | 31.94 | 32.69 | 31.80 | 32.29 | 10,746,500 | +0.77(+2.44%) |
Nov 16, 2004 | 31.40 | 31.67 | 30.84 | 31.52 | 8,798,000 | +0.46(+1.48%) |
Nov 15, 2004 | 30.48 | 31.31 | 30.25 | 31.06 | 6,264,800 | +0.43(+1.40%) |
Nov 12, 2004 | 30.01 | 30.70 | 29.60 | 30.63 | 5,570,700 | +0.52(+1.73%) |
Nov 11, 2004 | 29.77 | 30.29 | 29.57 | 30.11 | 7,214,900 | +0.77(+2.62%) |
Nov 10, 2004 | 29.78 | 29.80 | 29.00 | 29.34 | 9,294,600 | -0.64(-2.13%) |
Nov 09, 2004 | 30.30 | 30.48 | 29.94 | 29.98 | 4,588,600 | -0.35(-1.15%) |
Nov 08, 2004 | 30.18 | 30.61 | 30.10 | 30.33 | 4,599,000 | +0.15(+0.50%) |
Nov 05, 2004 | 30.25 | 30.84 | 29.89 | 30.18 | 7,232,700 | +0.32(+1.07%) |
Nov 04, 2004 | 29.97 | 30.35 | 29.61 | 29.86 | 6,974,000 | -0.28(-0.93%) |
Nov 03, 2004 | 31.23 | 31.23 | 29.93 | 30.14 | 6,779,400 | -0.23(-0.76%) |
Nov 02, 2004 | 30.12 | 30.77 | 29.81 | 30.37 | 7,054,600 | -0.20(-0.65%) |