Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 26.49 | 26.74 | 26.36 | 26.50 | 6,412,609 | +0.22(+0.83%) |
Jan 28, 2005 | 26.68 | 26.83 | 26.12 | 26.29 | 8,436,210 | -0.47(-1.76%) |
Jan 27, 2005 | 26.30 | 26.76 | 26.10 | 26.76 | 9,747,640 | +0.42(+1.59%) |
Jan 26, 2005 | 25.79 | 26.42 | 25.68 | 26.34 | 8,403,204 | +0.69(+2.68%) |
Jan 25, 2005 | 25.50 | 25.74 | 25.33 | 25.65 | 8,467,048 | +0.44(+1.75%) |
Jan 24, 2005 | 25.44 | 25.68 | 25.03 | 25.21 | 8,588,653 | -0.24(-0.95%) |
Jan 21, 2005 | 25.19 | 25.75 | 24.99 | 25.45 | 16,338,976 | +0.63(+2.54%) |
Jan 20, 2005 | 24.88 | 25.45 | 24.70 | 24.82 | 14,542,330 | -0.31(-1.23%) |
Jan 19, 2005 | 25.85 | 25.90 | 25.13 | 25.13 | 8,270,082 | -0.79(-3.05%) |
Jan 18, 2005 | 25.58 | 25.92 | 25.50 | 25.92 | 8,173,940 | +0.18(+0.71%) |
Jan 14, 2005 | 25.06 | 25.75 | 24.98 | 25.74 | 12,697,066 | +0.84(+3.36%) |
Jan 13, 2005 | 25.48 | 25.54 | 24.89 | 24.90 | 9,372,213 | -0.57(-2.25%) |
Jan 12, 2005 | 25.23 | 25.64 | 24.94 | 25.47 | 17,275,452 | +1.16(+4.79%) |
Jan 11, 2005 | 24.00 | 24.41 | 23.90 | 24.31 | 13,105,713 | +0.10(+0.40%) |
Jan 10, 2005 | 24.59 | 24.78 | 24.21 | 24.21 | 8,418,887 | -0.41(-1.68%) |
Jan 07, 2005 | 24.38 | 24.97 | 24.30 | 24.62 | 11,900,282 | +0.38(+1.56%) |
Jan 06, 2005 | 24.88 | 25.06 | 24.24 | 24.25 | 10,822,453 | -0.46(-1.88%) |
Jan 05, 2005 | 24.96 | 25.42 | 24.71 | 24.71 | 11,128,070 | -0.41(-1.62%) |
Jan 04, 2005 | 26.13 | 26.21 | 24.86 | 25.12 | 12,132,677 | -0.84(-3.25%) |
Jan 03, 2005 | 26.80 | 26.93 | 25.93 | 25.96 | 7,050,043 | -0.73(-2.75%) |
Dec 31, 2004 | 26.46 | 26.77 | 26.43 | 26.69 | 2,608,458 | +0.20(+0.76%) |
Dec 30, 2004 | 26.49 | 26.69 | 26.44 | 26.49 | 2,386,317 | -0.01(-0.04%) |
Dec 29, 2004 | 26.30 | 26.79 | 26.23 | 26.50 | 4,388,031 | +0.24(+0.89%) |
Dec 28, 2004 | 25.94 | 26.27 | 25.65 | 26.27 | 4,688,349 | +0.39(+1.51%) |
Dec 27, 2004 | 26.33 | 26.36 | 25.78 | 25.88 | 4,297,814 | -0.32(-1.22%) |
Dec 23, 2004 | 26.15 | 26.43 | 26.11 | 26.20 | 2,822,921 | -0.06(-0.24%) |
Dec 22, 2004 | 26.13 | 26.56 | 26.13 | 26.26 | 4,827,602 | -0.13(-0.50%) |
Dec 21, 2004 | 26.17 | 26.49 | 25.97 | 26.40 | 6,954,435 | +0.36(+1.36%) |
Dec 20, 2004 | 26.45 | 26.64 | 25.96 | 26.04 | 6,527,253 | -0.40(-1.50%) |
Dec 17, 2004 | 26.22 | 26.99 | 26.14 | 26.44 | 9,279,502 | +0.06(+0.22%) |
Dec 16, 2004 | 26.79 | 27.04 | 26.23 | 26.38 | 7,311,466 | -0.49(-1.81%) |
Dec 15, 2004 | 27.22 | 27.27 | 26.68 | 26.86 | 6,931,575 | -0.27(-0.99%) |
Dec 14, 2004 | 26.70 | 27.19 | 26.65 | 27.13 | 7,142,722 | +0.57(+2.14%) |
Dec 13, 2004 | 26.67 | 26.73 | 26.23 | 26.57 | 5,758,048 | +0.11(+0.41%) |
Dec 10, 2004 | 26.37 | 26.76 | 26.34 | 26.46 | 6,715,367 | -0.19(-0.73%) |
Dec 09, 2004 | 26.37 | 26.93 | 26.04 | 26.65 | 13,477,500 | -0.23(-0.87%) |
Dec 08, 2004 | 27.12 | 27.17 | 26.73 | 26.89 | 9,773,343 | -0.38(-1.41%) |
Dec 07, 2004 | 28.12 | 28.28 | 27.24 | 27.27 | 9,005,882 | -0.80(-2.86%) |
Dec 06, 2004 | 27.95 | 28.24 | 27.70 | 28.07 | 7,410,234 | +0.03(+0.10%) |
Dec 03, 2004 | 28.03 | 28.57 | 27.99 | 28.05 | 18,793,360 | +0.93(+3.45%) |
Dec 02, 2004 | 27.15 | 27.59 | 27.03 | 27.11 | 11,123,641 | -0.19(-0.69%) |
Dec 01, 2004 | 26.05 | 27.30 | 26.01 | 27.30 | 10,920,171 | +1.48(+5.73%) |
Nov 30, 2004 | 26.11 | 26.19 | 25.73 | 25.82 | 8,588,473 | -0.26(-1.01%) |
Nov 29, 2004 | 26.34 | 26.50 | 25.93 | 26.09 | 6,112,811 | -0.05(-0.18%) |
Nov 26, 2004 | 26.27 | 26.45 | 26.13 | 26.13 | 1,698,255 | -0.22(-0.83%) |
Nov 24, 2004 | 26.11 | 26.41 | 26.10 | 26.35 | 4,574,051 | +0.29(+1.12%) |
Nov 23, 2004 | 26.10 | 26.50 | 25.96 | 26.06 | 6,746,254 | -0.15(-0.59%) |
Nov 22, 2004 | 26.25 | 26.31 | 25.84 | 26.21 | 6,229,204 | -0.08(-0.31%) |
Nov 19, 2004 | 26.59 | 26.72 | 26.17 | 26.29 | 8,221,146 | -0.70(-2.61%) |
Nov 18, 2004 | 26.34 | 27.02 | 26.10 | 27.00 | 16,932,120 | +0.05(+0.19%) |
Nov 17, 2004 | 26.36 | 27.25 | 26.31 | 26.95 | 15,740,794 | +0.91(+3.48%) |
Nov 16, 2004 | 26.06 | 26.22 | 25.70 | 26.04 | 7,932,694 | -0.15(-0.57%) |
Nov 15, 2004 | 25.40 | 26.36 | 25.27 | 26.19 | 10,097,219 | +0.73(+2.88%) |
Nov 12, 2004 | 25.21 | 25.46 | 24.85 | 25.46 | 7,926,761 | +0.17(+0.66%) |
Nov 11, 2004 | 24.95 | 25.37 | 24.77 | 25.29 | 8,703,470 | +0.39(+1.57%) |
Nov 10, 2004 | 25.68 | 25.69 | 24.82 | 24.90 | 14,131,535 | -0.96(-3.72%) |
Nov 09, 2004 | 25.98 | 26.07 | 25.60 | 25.86 | 8,800,668 | -0.19(-0.73%) |
Nov 08, 2004 | 25.99 | 26.31 | 25.93 | 26.05 | 5,775,847 | -0.02(-0.07%) |
Nov 05, 2004 | 25.97 | 26.25 | 25.72 | 26.07 | 9,630,600 | +0.37(+1.45%) |
Nov 04, 2004 | 25.21 | 25.85 | 24.99 | 25.70 | 15,630,683 | -0.10(-0.40%) |
Nov 03, 2004 | 26.77 | 26.81 | 25.70 | 25.80 | 14,108,326 | -0.37(-1.40%) |
Nov 02, 2004 | 25.66 | 26.36 | 25.63 | 26.17 | 11,499,169 | +0.17(+0.64%) |