Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 30.55 | 30.55 | 30.10 | 30.26 | 5,741,178 | -0.30(-0.98%) |
Jan 28, 2005 | 30.74 | 30.84 | 30.32 | 30.55 | 4,486,270 | -0.07(-0.24%) |
Jan 27, 2005 | 30.40 | 30.86 | 30.34 | 30.63 | 4,767,934 | +0.04(+0.14%) |
Jan 26, 2005 | 30.55 | 30.78 | 30.51 | 30.58 | 3,889,540 | +0.31(+1.01%) |
Jan 25, 2005 | 30.71 | 30.71 | 30.27 | 30.28 | 5,576,496 | -0.42(-1.37%) |
Jan 24, 2005 | 31.10 | 31.23 | 30.66 | 30.70 | 5,602,202 | -0.22(-0.71%) |
Jan 21, 2005 | 30.48 | 31.16 | 30.48 | 30.92 | 7,471,573 | +0.54(+1.77%) |
Jan 20, 2005 | 30.61 | 30.84 | 30.38 | 30.38 | 5,275,038 | -0.41(-1.32%) |
Jan 19, 2005 | 31.14 | 31.24 | 30.44 | 30.79 | 5,705,987 | -0.10(-0.33%) |
Jan 18, 2005 | 30.41 | 30.92 | 30.26 | 30.89 | 5,792,590 | +0.43(+1.41%) |
Jan 14, 2005 | 30.48 | 30.71 | 30.39 | 30.46 | 4,255,469 | -0.31(-0.99%) |
Jan 13, 2005 | 31.11 | 31.11 | 30.67 | 30.76 | 5,543,780 | -0.35(-1.12%) |
Jan 12, 2005 | 31.28 | 31.39 | 30.95 | 31.11 | 8,204,668 | +0.24(+0.78%) |
Jan 11, 2005 | 30.51 | 30.95 | 30.44 | 30.87 | 7,862,658 | +0.57(+1.87%) |
Jan 10, 2005 | 30.43 | 30.64 | 30.10 | 30.31 | 7,182,624 | +0.12(+0.39%) |
Jan 07, 2005 | 30.52 | 30.87 | 30.10 | 30.19 | 7,979,090 | -0.07(-0.24%) |
Jan 06, 2005 | 30.30 | 30.76 | 30.02 | 30.26 | 6,864,670 | -0.05(-0.17%) |
Jan 05, 2005 | 30.55 | 30.89 | 30.27 | 30.31 | 7,060,006 | +0.07(+0.24%) |
Jan 04, 2005 | 30.84 | 31.06 | 30.15 | 30.24 | 14,815,855 | -0.57(-1.86%) |
Jan 03, 2005 | 31.86 | 31.86 | 30.71 | 30.82 | 12,511,824 | -1.49(-4.62%) |
Dec 31, 2004 | 32.41 | 32.59 | 32.26 | 32.31 | 3,195,347 | -0.09(-0.29%) |
Dec 30, 2004 | 32.32 | 32.66 | 32.27 | 32.40 | 4,620,023 | +0.08(+0.25%) |
Dec 29, 2004 | 32.01 | 32.34 | 31.84 | 32.32 | 4,891,102 | -0.19(-0.58%) |
Dec 28, 2004 | 32.74 | 32.87 | 32.24 | 32.51 | 3,559,626 | -0.25(-0.78%) |
Dec 27, 2004 | 32.81 | 33.01 | 32.66 | 32.77 | 3,844,177 | +0.05(+0.16%) |
Dec 23, 2004 | 32.66 | 32.96 | 32.60 | 32.71 | 2,966,332 | +0.17(+0.54%) |
Dec 22, 2004 | 33.09 | 33.09 | 32.29 | 32.54 | 5,955,484 | -0.52(-1.58%) |
Dec 21, 2004 | 33.36 | 33.37 | 32.88 | 33.06 | 6,866,320 | +0.39(+1.20%) |
Dec 20, 2004 | 32.84 | 33.06 | 32.59 | 32.67 | 4,234,437 | +0.19(+0.58%) |
Dec 17, 2004 | 32.44 | 32.86 | 32.44 | 32.48 | 7,446,555 | -0.12(-0.38%) |
Dec 16, 2004 | 33.10 | 33.24 | 32.33 | 32.60 | 9,719,932 | -0.68(-2.03%) |
Dec 15, 2004 | 33.52 | 33.75 | 33.26 | 33.28 | 6,583,144 | +0.06(+0.18%) |
Dec 14, 2004 | 33.06 | 33.25 | 32.63 | 33.22 | 8,391,207 | +0.09(+0.26%) |
Dec 13, 2004 | 32.58 | 33.14 | 32.57 | 33.14 | 6,460,114 | +0.71(+2.18%) |
Dec 10, 2004 | 32.38 | 32.94 | 32.33 | 32.43 | 5,561,238 | -0.27(-0.82%) |
Dec 09, 2004 | 32.31 | 32.82 | 32.14 | 32.70 | 6,762,397 | +0.14(+0.42%) |
Dec 08, 2004 | 31.28 | 32.63 | 31.28 | 32.56 | 14,322,085 | -0.40(-1.21%) |
Dec 07, 2004 | 33.37 | 33.59 | 32.95 | 32.96 | 7,023,579 | -0.47(-1.39%) |
Dec 06, 2004 | 33.43 | 33.71 | 33.10 | 33.43 | 6,629,057 | -0.31(-0.93%) |
Dec 03, 2004 | 33.10 | 34.37 | 32.83 | 33.74 | 10,497,153 | +0.37(+1.11%) |
Dec 02, 2004 | 34.19 | 34.51 | 32.95 | 33.37 | 11,278,910 | -0.95(-2.76%) |
Dec 01, 2004 | 34.61 | 34.91 | 34.31 | 34.31 | 7,815,095 | -0.13(-0.38%) |
Nov 30, 2004 | 35.32 | 35.51 | 34.41 | 34.45 | 12,095,446 | -1.35(-3.78%) |
Nov 29, 2004 | 35.57 | 36.14 | 35.46 | 35.80 | 7,551,440 | +0.16(+0.45%) |
Nov 26, 2004 | 34.83 | 35.85 | 34.70 | 35.64 | 4,422,350 | +0.81(+2.34%) |
Nov 24, 2004 | 35.32 | 35.46 | 34.76 | 34.82 | 7,538,793 | -0.35(-0.99%) |
Nov 23, 2004 | 35.93 | 35.93 | 35.15 | 35.17 | 7,381,397 | -0.76(-2.11%) |
Nov 22, 2004 | 35.66 | 36.00 | 35.55 | 35.93 | 6,061,331 | +0.16(+0.45%) |
Nov 19, 2004 | 35.63 | 36.00 | 35.44 | 35.77 | 8,987,937 | +0.39(+1.11%) |
Nov 18, 2004 | 35.83 | 36.05 | 35.15 | 35.38 | 8,671,633 | -0.67(-1.86%) |
Nov 17, 2004 | 36.34 | 36.36 | 36.04 | 36.05 | 7,448,754 | +0.25(+0.71%) |
Nov 16, 2004 | 35.59 | 36.16 | 35.59 | 35.79 | 8,245,632 | +0.23(+0.65%) |
Nov 15, 2004 | 36.12 | 36.19 | 35.43 | 35.56 | 6,034,801 | -0.56(-1.55%) |
Nov 12, 2004 | 35.54 | 36.13 | 35.13 | 36.12 | 7,928,091 | +0.77(+2.18%) |
Nov 11, 2004 | 35.25 | 35.49 | 35.03 | 35.35 | 5,086,575 | +0.17(+0.50%) |
Nov 10, 2004 | 35.63 | 35.65 | 34.83 | 35.17 | 9,204,168 | -0.49(-1.37%) |
Nov 09, 2004 | 35.33 | 36.07 | 35.33 | 35.66 | 7,679,968 | +0.03(+0.08%) |
Nov 08, 2004 | 35.65 | 35.91 | 35.28 | 35.63 | 6,963,644 | -0.05(-0.14%) |
Nov 05, 2004 | 34.48 | 35.72 | 34.45 | 35.68 | 8,569,910 | +0.81(+2.32%) |
Nov 04, 2004 | 35.25 | 35.31 | 34.58 | 34.87 | 8,235,048 | +0.68(+2.00%) |
Nov 03, 2004 | 33.97 | 34.25 | 33.75 | 34.19 | 5,989,163 | +0.87(+2.60%) |
Nov 02, 2004 | 33.82 | 33.82 | 32.78 | 33.33 | 9,537,518 | -0.73(-2.16%) |