Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 27.38 | 27.77 | 26.92 | 27.34 | 6,099,200 | -0.06(-0.22%) |
Jan 28, 2005 | 28.28 | 28.51 | 26.93 | 27.40 | 6,105,200 | -0.87(-3.08%) |
Jan 27, 2005 | 29.15 | 29.42 | 27.60 | 28.27 | 8,804,400 | -0.51(-1.77%) |
Jan 26, 2005 | 28.65 | 28.99 | 28.55 | 28.78 | 3,700,400 | +0.38(+1.34%) |
Jan 25, 2005 | 28.35 | 28.66 | 28.15 | 28.40 | 6,393,600 | +0.42(+1.50%) |
Jan 24, 2005 | 28.54 | 29.03 | 27.62 | 27.98 | 12,351,600 | -0.78(-2.71%) |
Jan 21, 2005 | 29.19 | 29.22 | 28.62 | 28.76 | 9,324,800 | -0.38(-1.30%) |
Jan 20, 2005 | 29.40 | 29.62 | 29.02 | 29.14 | 6,824,000 | -0.26(-0.88%) |
Jan 19, 2005 | 29.66 | 29.92 | 29.19 | 29.40 | 7,906,400 | -0.30(-1.01%) |
Jan 18, 2005 | 29.29 | 29.94 | 29.24 | 29.70 | 7,990,400 | -0.15(-0.50%) |
Jan 14, 2005 | 29.29 | 29.89 | 28.97 | 29.85 | 7,801,200 | +0.65(+2.23%) |
Jan 13, 2005 | 29.75 | 29.75 | 29.11 | 29.20 | 6,807,200 | -0.54(-1.82%) |
Jan 12, 2005 | 28.27 | 30.00 | 28.24 | 29.74 | 17,059,600 | +1.53(+5.42%) |
Jan 11, 2005 | 28.06 | 28.70 | 27.96 | 28.21 | 7,250,800 | -0.19(-0.67%) |
Jan 10, 2005 | 27.28 | 28.71 | 27.20 | 28.40 | 13,490,400 | +1.17(+4.30%) |
Jan 07, 2005 | 26.88 | 27.40 | 26.58 | 27.23 | 9,540,000 | +0.48(+1.79%) |
Jan 06, 2005 | 25.56 | 26.91 | 25.28 | 26.75 | 14,804,800 | +1.20(+4.70%) |
Jan 05, 2005 | 24.97 | 25.77 | 24.89 | 25.55 | 8,317,600 | +0.38(+1.51%) |
Jan 04, 2005 | 26.20 | 26.45 | 24.70 | 25.17 | 8,222,800 | -1.13(-4.30%) |
Jan 03, 2005 | 26.67 | 26.77 | 25.98 | 26.30 | 4,996,400 | -0.22(-0.83%) |
Dec 31, 2004 | 26.86 | 26.95 | 26.00 | 26.52 | 2,992,800 | -0.24(-0.90%) |
Dec 30, 2004 | 26.95 | 26.95 | 26.65 | 26.76 | 2,816,400 | -0.04(-0.15%) |
Dec 29, 2004 | 27.09 | 27.17 | 26.57 | 26.80 | 3,056,000 | -0.15(-0.56%) |
Dec 28, 2004 | 26.45 | 26.97 | 26.41 | 26.95 | 3,430,400 | +0.41(+1.54%) |
Dec 27, 2004 | 26.45 | 26.79 | 26.31 | 26.54 | 5,984,400 | +0.00(+0.00%) |
Dec 23, 2004 | 26.20 | 26.80 | 26.00 | 26.54 | 3,211,200 | +0.25(+0.95%) |
Dec 22, 2004 | 26.05 | 26.35 | 26.00 | 26.29 | 4,130,400 | +0.24(+0.92%) |
Dec 21, 2004 | 26.33 | 26.58 | 25.75 | 26.05 | 11,368,000 | -0.17(-0.65%) |
Dec 20, 2004 | 27.07 | 27.68 | 26.04 | 26.22 | 11,572,800 | -0.79(-2.92%) |
Dec 17, 2004 | 27.42 | 27.85 | 26.84 | 27.01 | 14,151,200 | -0.71(-2.56%) |
Dec 16, 2004 | 28.40 | 28.58 | 27.46 | 27.72 | 9,311,200 | -0.65(-2.29%) |
Dec 15, 2004 | 28.84 | 29.00 | 28.06 | 28.37 | 7,127,200 | -0.62(-2.14%) |
Dec 14, 2004 | 29.24 | 29.25 | 28.61 | 28.99 | 3,911,600 | -0.17(-0.58%) |
Dec 13, 2004 | 28.77 | 29.20 | 28.55 | 29.16 | 3,942,000 | +0.32(+1.11%) |
Dec 10, 2004 | 28.60 | 28.89 | 28.30 | 28.84 | 4,276,000 | +0.16(+0.56%) |
Dec 09, 2004 | 28.39 | 28.74 | 27.97 | 28.68 | 5,609,600 | +0.16(+0.56%) |
Dec 08, 2004 | 27.88 | 28.54 | 27.75 | 28.52 | 6,272,800 | +0.63(+2.26%) |
Dec 07, 2004 | 28.56 | 28.67 | 27.76 | 27.89 | 6,708,000 | -0.49(-1.73%) |
Dec 06, 2004 | 29.03 | 29.27 | 27.68 | 28.38 | 19,335,200 | -0.22(-0.77%) |
Dec 03, 2004 | 28.72 | 29.79 | 28.43 | 28.60 | 14,442,400 | +0.03(+0.11%) |
Dec 02, 2004 | 28.90 | 28.90 | 27.85 | 28.57 | 8,172,000 | +0.56(+2.00%) |
Dec 01, 2004 | 27.75 | 28.23 | 27.14 | 28.01 | 15,156,400 | +0.59(+2.15%) |
Nov 30, 2004 | 27.40 | 27.69 | 27.15 | 27.42 | 9,163,600 | +0.12(+0.44%) |
Nov 29, 2004 | 27.49 | 27.92 | 27.00 | 27.30 | 7,914,400 | -0.09(-0.33%) |
Nov 26, 2004 | 27.08 | 27.63 | 26.92 | 27.39 | 3,675,200 | +0.19(+0.70%) |
Nov 24, 2004 | 26.97 | 27.25 | 26.77 | 27.20 | 7,722,800 | +0.33(+1.23%) |
Nov 23, 2004 | 27.42 | 27.42 | 26.43 | 26.87 | 13,792,000 | +0.25(+0.94%) |
Nov 22, 2004 | 26.69 | 27.13 | 26.32 | 26.62 | 13,904,800 | -0.23(-0.86%) |
Nov 19, 2004 | 27.22 | 27.22 | 26.40 | 26.85 | 17,881,600 | -0.45(-1.65%) |
Nov 18, 2004 | 27.84 | 27.99 | 26.99 | 27.30 | 16,899,200 | -0.57(-2.05%) |
Nov 17, 2004 | 29.39 | 29.49 | 26.78 | 27.87 | 37,324,000 | -1.49(-5.07%) |
Nov 16, 2004 | 29.54 | 29.70 | 29.00 | 29.36 | 8,783,600 | -0.08(-0.27%) |
Nov 15, 2004 | 29.79 | 30.46 | 29.25 | 29.44 | 18,591,200 | -0.97(-3.19%) |
Nov 12, 2004 | 30.56 | 31.00 | 29.18 | 30.41 | 15,039,200 | -0.56(-1.81%) |
Nov 11, 2004 | 32.45 | 32.58 | 30.86 | 30.97 | 13,820,000 | -1.12(-3.49%) |
Nov 10, 2004 | 30.92 | 32.33 | 30.80 | 32.09 | 14,336,400 | +1.32(+4.29%) |
Nov 09, 2004 | 29.88 | 31.07 | 29.88 | 30.77 | 5,933,200 | +0.74(+2.46%) |
Nov 08, 2004 | 30.18 | 30.27 | 29.42 | 30.03 | 10,366,000 | -0.35(-1.15%) |
Nov 05, 2004 | 30.80 | 31.65 | 30.06 | 30.38 | 11,876,800 | -0.33(-1.07%) |
Nov 04, 2004 | 30.62 | 30.83 | 29.62 | 30.71 | 10,282,000 | -0.79(-2.51%) |
Nov 03, 2004 | 31.05 | 31.64 | 30.75 | 31.50 | 10,163,200 | +1.57(+5.25%) |
Nov 02, 2004 | 29.64 | 31.10 | 29.50 | 29.93 | 14,032,400 | +0.33(+1.11%) |