Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 29.34 | 30.35 | 29.32 | 30.27 | 3,402,843 | +0.73(+2.48%) |
Jan 28, 2005 | 29.61 | 29.61 | 29.28 | 29.54 | 2,582,978 | -0.07(-0.24%) |
Jan 27, 2005 | 29.73 | 29.83 | 29.52 | 29.61 | 3,476,414 | -0.06(-0.19%) |
Jan 26, 2005 | 29.58 | 29.78 | 29.48 | 29.66 | 5,224,354 | +0.15(+0.52%) |
Jan 25, 2005 | 29.46 | 29.59 | 29.28 | 29.51 | 3,128,028 | +0.09(+0.32%) |
Jan 24, 2005 | 29.66 | 29.76 | 29.41 | 29.41 | 3,452,081 | -0.02(-0.07%) |
Jan 21, 2005 | 29.22 | 29.76 | 29.22 | 29.43 | 4,468,039 | +0.29(+1.01%) |
Jan 20, 2005 | 29.05 | 29.26 | 28.75 | 29.14 | 2,548,053 | -0.12(-0.42%) |
Jan 19, 2005 | 29.38 | 29.56 | 29.26 | 29.26 | 1,994,701 | -0.12(-0.39%) |
Jan 18, 2005 | 29.52 | 29.58 | 29.17 | 29.38 | 3,225,931 | +0.12(+0.39%) |
Jan 14, 2005 | 28.86 | 29.30 | 28.74 | 29.26 | 2,263,791 | +0.41(+1.42%) |
Jan 13, 2005 | 28.51 | 29.14 | 28.47 | 28.85 | 3,434,046 | +0.41(+1.45%) |
Jan 12, 2005 | 28.09 | 28.49 | 27.82 | 28.44 | 2,932,508 | +0.43(+1.52%) |
Jan 11, 2005 | 28.03 | 28.15 | 27.91 | 28.02 | 2,327,915 | -0.15(-0.53%) |
Jan 10, 2005 | 28.12 | 28.56 | 28.02 | 28.17 | 4,074,710 | +0.22(+0.79%) |
Jan 07, 2005 | 27.95 | 28.00 | 27.19 | 27.95 | 5,191,147 | -0.01(-0.03%) |
Jan 06, 2005 | 27.58 | 28.40 | 27.31 | 27.95 | 5,442,489 | +0.36(+1.29%) |
Jan 05, 2005 | 27.77 | 28.05 | 27.42 | 27.60 | 4,427,103 | -0.17(-0.63%) |
Jan 04, 2005 | 27.88 | 28.22 | 27.63 | 27.77 | 4,022,609 | +0.05(+0.19%) |
Jan 03, 2005 | 28.64 | 28.64 | 27.66 | 27.72 | 4,158,013 | -1.06(-3.68%) |
Dec 31, 2004 | 28.81 | 28.98 | 28.73 | 28.78 | 915,478 | -0.01(-0.05%) |
Dec 30, 2004 | 28.71 | 28.97 | 28.64 | 28.79 | 1,553,565 | -0.13(-0.45%) |
Dec 29, 2004 | 28.73 | 29.03 | 28.50 | 28.92 | 2,406,065 | +0.19(+0.67%) |
Dec 28, 2004 | 28.71 | 28.98 | 28.62 | 28.73 | 2,498,815 | +0.12(+0.40%) |
Dec 27, 2004 | 29.20 | 29.30 | 28.59 | 28.61 | 2,623,914 | -0.78(-2.65%) |
Dec 23, 2004 | 29.25 | 29.59 | 29.18 | 29.39 | 1,739,638 | +0.14(+0.47%) |
Dec 22, 2004 | 29.71 | 29.81 | 28.91 | 29.26 | 3,345,876 | -0.35(-1.18%) |
Dec 21, 2004 | 29.68 | 29.75 | 29.33 | 29.61 | 1,621,696 | +0.03(+0.12%) |
Dec 20, 2004 | 29.66 | 29.79 | 29.40 | 29.57 | 1,866,740 | -0.12(-0.41%) |
Dec 17, 2004 | 29.48 | 29.73 | 29.45 | 29.69 | 3,547,694 | +0.16(+0.56%) |
Dec 16, 2004 | 29.55 | 29.72 | 29.35 | 29.53 | 2,081,153 | -0.20(-0.66%) |
Dec 15, 2004 | 29.33 | 29.93 | 29.05 | 29.72 | 3,410,572 | +0.51(+1.76%) |
Dec 14, 2004 | 29.27 | 29.35 | 28.95 | 29.21 | 1,554,710 | +0.02(+0.08%) |
Dec 13, 2004 | 28.78 | 29.20 | 28.78 | 29.19 | 2,346,808 | +0.52(+1.83%) |
Dec 10, 2004 | 29.03 | 29.27 | 28.55 | 28.66 | 3,533,094 | -0.29(-1.00%) |
Dec 09, 2004 | 28.93 | 28.97 | 28.50 | 28.95 | 2,977,738 | +0.03(+0.10%) |
Dec 08, 2004 | 28.54 | 29.12 | 28.03 | 28.92 | 4,227,289 | +0.24(+0.84%) |
Dec 07, 2004 | 29.51 | 29.58 | 28.68 | 28.68 | 3,209,614 | -0.87(-2.95%) |
Dec 06, 2004 | 29.57 | 29.73 | 29.31 | 29.56 | 2,877,545 | +0.09(+0.31%) |
Dec 03, 2004 | 28.83 | 29.58 | 28.68 | 29.47 | 3,862,873 | +0.63(+2.19%) |
Dec 02, 2004 | 29.45 | 29.45 | 28.32 | 28.83 | 6,406,060 | -0.84(-2.84%) |
Dec 01, 2004 | 31.04 | 31.04 | 29.55 | 29.68 | 4,115,646 | -1.36(-4.39%) |
Nov 30, 2004 | 30.69 | 31.08 | 30.67 | 31.04 | 2,599,008 | +0.40(+1.31%) |
Nov 29, 2004 | 30.81 | 30.84 | 30.00 | 30.64 | 4,565,942 | -0.10(-0.34%) |
Nov 26, 2004 | 30.84 | 31.09 | 30.74 | 30.74 | 814,999 | +0.08(+0.26%) |
Nov 24, 2004 | 30.39 | 30.76 | 29.90 | 30.66 | 3,056,175 | +0.37(+1.21%) |
Nov 23, 2004 | 30.15 | 30.77 | 30.05 | 30.29 | 5,559,858 | +0.14(+0.46%) |
Nov 22, 2004 | 28.99 | 30.31 | 28.97 | 30.15 | 6,682,879 | +1.23(+4.26%) |
Nov 19, 2004 | 28.61 | 28.95 | 28.47 | 28.92 | 3,678,804 | +0.47(+1.65%) |
Nov 18, 2004 | 28.30 | 28.55 | 28.10 | 28.45 | 5,548,121 | +0.57(+2.04%) |
Nov 17, 2004 | 27.21 | 27.94 | 27.13 | 27.88 | 3,924,706 | +0.88(+3.27%) |
Nov 16, 2004 | 27.21 | 27.23 | 26.77 | 27.00 | 3,620,692 | +0.10(+0.38%) |
Nov 15, 2004 | 27.32 | 27.32 | 26.59 | 26.90 | 3,699,129 | -0.58(-2.11%) |
Nov 12, 2004 | 26.80 | 27.61 | 26.80 | 27.48 | 3,801,612 | +0.68(+2.56%) |
Nov 11, 2004 | 27.10 | 27.13 | 26.73 | 26.79 | 3,631,856 | -0.33(-1.22%) |
Nov 10, 2004 | 26.97 | 27.24 | 26.70 | 27.13 | 4,669,570 | +0.36(+1.33%) |
Nov 09, 2004 | 27.17 | 27.32 | 26.71 | 26.77 | 6,317,317 | -0.75(-2.73%) |
Nov 08, 2004 | 28.04 | 28.11 | 27.47 | 27.52 | 3,346,735 | -0.52(-1.84%) |
Nov 05, 2004 | 28.10 | 28.44 | 27.90 | 28.04 | 3,125,165 | -0.07(-0.25%) |
Nov 04, 2004 | 28.00 | 28.30 | 27.83 | 28.11 | 2,921,344 | +0.18(+0.64%) |
Nov 03, 2004 | 28.12 | 28.12 | 27.43 | 27.93 | 3,556,568 | +0.48(+1.76%) |
Nov 02, 2004 | 27.89 | 28.18 | 27.25 | 27.45 | 3,311,238 | -0.44(-1.58%) |