Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 29.73 | 30.00 | 29.64 | 29.79 | 23,568,546 | +0.19(+0.64%) |
Jan 28, 2005 | 29.66 | 29.78 | 29.51 | 29.60 | 19,501,592 | -0.28(-0.93%) |
Jan 27, 2005 | 29.58 | 29.99 | 29.58 | 29.88 | 19,442,526 | +0.03(+0.10%) |
Jan 26, 2005 | 29.73 | 29.99 | 29.62 | 29.85 | 22,579,652 | +0.21(+0.72%) |
Jan 25, 2005 | 29.56 | 29.69 | 29.50 | 29.63 | 17,909,906 | +0.12(+0.39%) |
Jan 24, 2005 | 29.41 | 29.68 | 29.39 | 29.52 | 21,359,688 | +0.40(+1.37%) |
Jan 21, 2005 | 29.33 | 29.76 | 29.12 | 29.12 | 23,465,136 | -0.16(-0.55%) |
Jan 20, 2005 | 29.24 | 29.40 | 29.07 | 29.28 | 19,813,036 | -0.19(-0.65%) |
Jan 19, 2005 | 29.70 | 29.73 | 29.44 | 29.47 | 16,146,041 | -0.26(-0.87%) |
Jan 18, 2005 | 29.41 | 29.73 | 29.39 | 29.73 | 24,076,936 | +0.25(+0.84%) |
Jan 14, 2005 | 29.19 | 29.56 | 29.17 | 29.48 | 19,053,828 | +0.30(+1.03%) |
Jan 13, 2005 | 29.21 | 29.44 | 29.10 | 29.18 | 19,643,804 | -0.02(-0.08%) |
Jan 12, 2005 | 28.89 | 29.23 | 28.76 | 29.21 | 23,039,888 | +0.43(+1.48%) |
Jan 11, 2005 | 28.77 | 28.95 | 28.65 | 28.78 | 15,790,947 | -0.07(-0.26%) |
Jan 10, 2005 | 28.78 | 29.15 | 28.76 | 28.85 | 19,553,904 | +0.11(+0.38%) |
Jan 07, 2005 | 28.93 | 29.02 | 28.59 | 28.74 | 19,599,980 | -0.19(-0.66%) |
Jan 06, 2005 | 28.46 | 28.98 | 28.43 | 28.93 | 22,689,126 | +0.36(+1.27%) |
Jan 05, 2005 | 28.77 | 28.93 | 28.55 | 28.57 | 21,113,546 | -0.15(-0.52%) |
Jan 04, 2005 | 29.06 | 29.21 | 28.68 | 28.72 | 28,958,354 | -0.20(-0.68%) |
Jan 03, 2005 | 29.45 | 29.45 | 28.79 | 28.92 | 27,730,594 | -0.68(-2.28%) |
Dec 31, 2004 | 29.45 | 29.67 | 29.44 | 29.59 | 14,718,216 | +0.13(+0.45%) |
Dec 30, 2004 | 29.52 | 29.67 | 29.45 | 29.46 | 11,542,116 | -0.06(-0.20%) |
Dec 29, 2004 | 29.33 | 29.55 | 29.33 | 29.52 | 16,001,924 | +0.05(+0.16%) |
Dec 28, 2004 | 29.45 | 29.67 | 29.44 | 29.47 | 20,200,696 | +0.10(+0.33%) |
Dec 27, 2004 | 29.90 | 29.99 | 29.36 | 29.37 | 21,075,266 | -0.63(-2.10%) |
Dec 23, 2004 | 29.59 | 30.05 | 29.54 | 30.00 | 21,696,940 | +0.39(+1.33%) |
Dec 22, 2004 | 29.74 | 29.85 | 29.30 | 29.61 | 21,014,640 | -0.23(-0.77%) |
Dec 21, 2004 | 29.58 | 29.87 | 29.36 | 29.84 | 23,490,598 | +0.36(+1.23%) |
Dec 20, 2004 | 28.89 | 29.54 | 28.87 | 29.48 | 28,271,378 | +0.73(+2.53%) |
Dec 17, 2004 | 28.66 | 29.06 | 28.66 | 28.75 | 55,118,568 | -0.17(-0.60%) |
Dec 16, 2004 | 29.14 | 29.14 | 28.66 | 28.92 | 21,198,770 | -0.24(-0.81%) |
Dec 15, 2004 | 29.18 | 29.26 | 29.05 | 29.16 | 21,939,964 | -0.09(-0.30%) |
Dec 14, 2004 | 29.10 | 29.33 | 29.09 | 29.25 | 18,230,182 | -0.01(-0.02%) |
Dec 13, 2004 | 29.13 | 29.26 | 29.07 | 29.25 | 20,432,286 | +0.30(+1.04%) |
Dec 10, 2004 | 29.04 | 29.13 | 28.80 | 28.95 | 18,929,978 | -0.10(-0.34%) |
Dec 09, 2004 | 28.81 | 29.05 | 28.49 | 29.05 | 25,357,700 | +0.17(+0.60%) |
Dec 08, 2004 | 28.50 | 28.91 | 28.23 | 28.88 | 23,492,158 | +0.18(+0.64%) |
Dec 07, 2004 | 28.95 | 29.04 | 28.58 | 28.69 | 21,051,016 | -0.25(-0.88%) |
Dec 06, 2004 | 29.03 | 29.14 | 28.82 | 28.95 | 18,974,668 | -0.08(-0.26%) |
Dec 03, 2004 | 28.69 | 29.12 | 28.63 | 29.02 | 22,892,136 | +0.06(+0.20%) |
Dec 02, 2004 | 29.27 | 29.37 | 28.83 | 28.96 | 27,845,264 | -0.57(-1.92%) |
Dec 01, 2004 | 29.59 | 29.85 | 29.35 | 29.53 | 23,597,992 | -0.06(-0.20%) |
Nov 30, 2004 | 29.56 | 29.86 | 29.56 | 29.59 | 22,382,704 | -0.07(-0.23%) |
Nov 29, 2004 | 29.84 | 29.89 | 29.34 | 29.66 | 17,478,770 | -0.16(-0.54%) |
Nov 26, 2004 | 29.78 | 30.02 | 29.78 | 29.82 | 7,790,764 | +0.09(+0.31%) |
Nov 24, 2004 | 29.56 | 29.73 | 29.48 | 29.73 | 16,656,856 | +0.17(+0.57%) |
Nov 23, 2004 | 29.39 | 29.60 | 29.37 | 29.56 | 24,567,312 | +0.17(+0.57%) |
Nov 22, 2004 | 29.09 | 29.43 | 29.04 | 29.39 | 20,200,868 | +0.31(+1.05%) |
Nov 19, 2004 | 28.92 | 29.10 | 28.86 | 29.09 | 24,237,162 | +0.19(+0.66%) |
Nov 18, 2004 | 28.94 | 28.96 | 28.75 | 28.89 | 15,686,670 | +0.03(+0.10%) |
Nov 17, 2004 | 28.63 | 28.95 | 28.61 | 28.87 | 19,916,966 | +0.34(+1.19%) |
Nov 16, 2004 | 28.58 | 28.82 | 28.52 | 28.52 | 17,297,412 | -0.10(-0.34%) |
Nov 15, 2004 | 28.94 | 28.97 | 28.38 | 28.62 | 22,013,580 | -0.48(-1.67%) |
Nov 12, 2004 | 28.58 | 29.15 | 28.54 | 29.11 | 19,743,576 | +0.44(+1.53%) |
Nov 11, 2004 | 28.61 | 28.73 | 28.47 | 28.67 | 15,224,355 | -0.01(-0.02%) |
Nov 10, 2004 | 28.47 | 28.72 | 28.23 | 28.68 | 20,677,908 | +0.21(+0.73%) |
Nov 09, 2004 | 28.76 | 28.84 | 28.44 | 28.47 | 21,165,512 | -0.50(-1.71%) |
Nov 08, 2004 | 29.07 | 29.13 | 28.84 | 28.96 | 18,779,972 | -0.13(-0.44%) |
Nov 05, 2004 | 28.87 | 29.11 | 28.73 | 29.09 | 24,716,798 | +0.12(+0.40%) |
Nov 04, 2004 | 28.57 | 28.98 | 28.55 | 28.98 | 27,101,472 | +0.53(+1.87%) |
Nov 03, 2004 | 28.29 | 28.52 | 28.05 | 28.44 | 22,606,154 | +0.48(+1.73%) |
Nov 02, 2004 | 28.03 | 28.25 | 27.86 | 27.96 | 20,854,934 | -0.23(-0.80%) |