Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.73 | 29.25 | 28.73 | 29.19 | 8,962,264 | +0.60(+2.10%) |
Jan 28, 2005 | 28.83 | 28.88 | 28.50 | 28.59 | 7,912,436 | -0.18(-0.61%) |
Jan 27, 2005 | 28.67 | 29.05 | 28.66 | 28.77 | 8,216,021 | -0.05(-0.17%) |
Jan 26, 2005 | 28.88 | 28.88 | 28.67 | 28.82 | 8,005,151 | +0.11(+0.39%) |
Jan 25, 2005 | 28.65 | 28.92 | 28.63 | 28.71 | 7,260,462 | +0.13(+0.45%) |
Jan 24, 2005 | 29.08 | 29.09 | 28.53 | 28.58 | 8,726,095 | -0.36(-1.25%) |
Jan 21, 2005 | 29.12 | 29.29 | 28.91 | 28.94 | 8,576,422 | -0.18(-0.61%) |
Jan 20, 2005 | 29.58 | 29.58 | 28.91 | 29.12 | 9,418,631 | -0.46(-1.56%) |
Jan 19, 2005 | 29.70 | 29.87 | 29.56 | 29.58 | 6,092,479 | -0.25(-0.85%) |
Jan 18, 2005 | 29.37 | 29.89 | 29.36 | 29.83 | 9,952,308 | +0.18(+0.62%) |
Jan 14, 2005 | 29.58 | 29.72 | 29.53 | 29.65 | 5,916,519 | +0.12(+0.41%) |
Jan 13, 2005 | 29.75 | 29.86 | 29.29 | 29.53 | 11,687,746 | -0.33(-1.11%) |
Jan 12, 2005 | 29.47 | 29.89 | 29.23 | 29.86 | 9,142,465 | +0.35(+1.17%) |
Jan 11, 2005 | 29.42 | 29.60 | 29.42 | 29.51 | 6,458,534 | -0.06(-0.22%) |
Jan 10, 2005 | 29.19 | 29.75 | 29.19 | 29.58 | 8,624,476 | +0.27(+0.92%) |
Jan 07, 2005 | 29.46 | 29.48 | 29.02 | 29.31 | 9,915,278 | -0.08(-0.26%) |
Jan 06, 2005 | 29.83 | 29.95 | 29.14 | 29.38 | 12,595,958 | -0.45(-1.49%) |
Jan 05, 2005 | 30.07 | 30.60 | 29.80 | 29.83 | 9,707,235 | -0.28(-0.92%) |
Jan 04, 2005 | 30.59 | 30.62 | 30.09 | 30.11 | 9,751,472 | -0.39(-1.28%) |
Jan 03, 2005 | 30.42 | 30.58 | 30.37 | 30.50 | 10,309,741 | +0.25(+0.84%) |
Dec 31, 2004 | 30.32 | 30.40 | 30.20 | 30.24 | 5,110,915 | -0.13(-0.42%) |
Dec 30, 2004 | 30.38 | 30.49 | 30.28 | 30.37 | 4,746,133 | +0.08(+0.28%) |
Dec 29, 2004 | 30.14 | 30.39 | 30.13 | 30.28 | 6,836,461 | -0.03(-0.09%) |
Dec 28, 2004 | 29.97 | 30.42 | 29.95 | 30.31 | 6,334,725 | +0.43(+1.44%) |
Dec 27, 2004 | 30.08 | 30.33 | 29.81 | 29.88 | 6,397,902 | -0.21(-0.68%) |
Dec 23, 2004 | 30.08 | 30.31 | 30.04 | 30.08 | 5,039,542 | +0.00(+0.00%) |
Dec 22, 2004 | 29.86 | 30.18 | 29.75 | 30.08 | 7,271,204 | +0.29(+0.97%) |
Dec 21, 2004 | 29.47 | 29.83 | 29.38 | 29.79 | 7,782,267 | +0.27(+0.91%) |
Dec 20, 2004 | 30.11 | 30.11 | 29.51 | 29.53 | 7,935,756 | -0.20(-0.67%) |
Dec 17, 2004 | 30.07 | 30.18 | 29.70 | 29.72 | 12,496,176 | -0.41(-1.36%) |
Dec 16, 2004 | 30.06 | 30.18 | 29.76 | 30.13 | 10,331,506 | +0.07(+0.24%) |
Dec 15, 2004 | 30.25 | 30.25 | 29.94 | 30.06 | 7,009,029 | -0.11(-0.38%) |
Dec 14, 2004 | 30.21 | 30.28 | 29.96 | 30.18 | 7,329,575 | -0.08(-0.26%) |
Dec 13, 2004 | 30.25 | 30.33 | 29.87 | 30.25 | 6,494,998 | +0.08(+0.28%) |
Dec 10, 2004 | 30.39 | 30.45 | 30.09 | 30.17 | 6,530,190 | -0.18(-0.58%) |
Dec 09, 2004 | 30.11 | 30.42 | 29.86 | 30.35 | 8,284,002 | +0.23(+0.78%) |
Dec 08, 2004 | 29.72 | 30.22 | 29.69 | 30.11 | 8,330,077 | +0.56(+1.89%) |
Dec 07, 2004 | 29.58 | 29.98 | 29.53 | 29.55 | 8,975,267 | -0.16(-0.55%) |
Dec 06, 2004 | 29.43 | 29.84 | 29.43 | 29.72 | 7,084,784 | +0.15(+0.50%) |
Dec 03, 2004 | 29.61 | 29.91 | 29.48 | 29.57 | 8,825,029 | -0.25(-0.85%) |
Dec 02, 2004 | 29.91 | 30.20 | 29.36 | 29.82 | 11,883,494 | -0.09(-0.31%) |
Dec 01, 2004 | 29.68 | 30.12 | 29.65 | 29.91 | 12,220,434 | +0.38(+1.27%) |
Nov 30, 2004 | 30.07 | 30.35 | 29.54 | 29.54 | 13,912,624 | -0.91(-2.97%) |
Nov 29, 2004 | 30.64 | 30.76 | 30.14 | 30.45 | 10,316,384 | -0.24(-0.78%) |
Nov 26, 2004 | 30.61 | 30.91 | 30.60 | 30.69 | 2,976,491 | -0.04(-0.14%) |
Nov 24, 2004 | 30.76 | 30.99 | 30.65 | 30.73 | 6,674,351 | -0.07(-0.23%) |
Nov 23, 2004 | 30.58 | 30.83 | 30.42 | 30.80 | 8,564,974 | +0.21(+0.69%) |
Nov 22, 2004 | 30.23 | 30.71 | 30.11 | 30.59 | 9,855,494 | +0.38(+1.24%) |
Nov 19, 2004 | 30.40 | 30.41 | 30.18 | 30.21 | 12,597,088 | -0.08(-0.26%) |
Nov 18, 2004 | 29.91 | 30.35 | 29.76 | 30.29 | 13,174,155 | +0.38(+1.25%) |
Nov 17, 2004 | 30.32 | 30.64 | 29.84 | 29.91 | 16,721,070 | -0.51(-1.67%) |
Nov 16, 2004 | 31.32 | 31.34 | 30.18 | 30.42 | 23,383,548 | -0.56(-1.80%) |
Nov 15, 2004 | 30.51 | 31.12 | 30.33 | 30.98 | 14,114,025 | +0.40(+1.32%) |
Nov 12, 2004 | 30.31 | 30.60 | 30.25 | 30.58 | 9,142,889 | +0.32(+1.05%) |
Nov 11, 2004 | 29.99 | 30.33 | 29.79 | 30.26 | 8,202,877 | +0.54(+1.81%) |
Nov 10, 2004 | 29.85 | 30.04 | 29.72 | 29.72 | 7,480,378 | -0.04(-0.12%) |
Nov 09, 2004 | 29.93 | 30.11 | 29.60 | 29.76 | 6,962,531 | -0.28(-0.92%) |
Nov 08, 2004 | 29.86 | 30.25 | 29.79 | 30.04 | 8,307,322 | +0.11(+0.38%) |
Nov 05, 2004 | 29.67 | 30.21 | 29.65 | 29.92 | 11,089,763 | +0.25(+0.83%) |
Nov 04, 2004 | 29.16 | 29.71 | 29.04 | 29.67 | 9,450,855 | +0.52(+1.77%) |
Nov 03, 2004 | 29.64 | 29.64 | 28.87 | 29.16 | 10,150,175 | +0.05(+0.17%) |
Nov 02, 2004 | 28.91 | 29.41 | 28.91 | 29.11 | 8,404,560 | +0.04(+0.15%) |