Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.48 | 25.81 | 25.46 | 25.69 | 22,546,280 | +0.61(+2.45%) |
Jan 28, 2005 | 24.94 | 25.19 | 24.59 | 25.08 | 21,968,462 | +0.14(+0.58%) |
Jan 27, 2005 | 25.45 | 25.57 | 24.68 | 24.93 | 24,372,456 | -0.52(-2.06%) |
Jan 26, 2005 | 25.29 | 25.64 | 25.28 | 25.45 | 19,621,304 | +0.17(+0.65%) |
Jan 25, 2005 | 25.40 | 25.70 | 25.24 | 25.29 | 23,905,610 | +0.08(+0.33%) |
Jan 24, 2005 | 26.08 | 26.16 | 25.08 | 25.21 | 33,971,252 | -0.87(-3.33%) |
Jan 21, 2005 | 26.08 | 26.39 | 24.68 | 26.08 | 43,286,748 | +0.01(+0.05%) |
Jan 20, 2005 | 26.47 | 26.66 | 25.90 | 26.06 | 74,592,120 | -2.27(-8.01%) |
Jan 19, 2005 | 29.31 | 29.37 | 28.30 | 28.33 | 35,031,976 | -1.07(-3.64%) |
Jan 18, 2005 | 28.89 | 29.64 | 28.64 | 29.40 | 23,748,764 | +0.28(+0.97%) |
Jan 14, 2005 | 29.18 | 29.46 | 29.04 | 29.12 | 13,363,420 | +0.08(+0.26%) |
Jan 13, 2005 | 29.57 | 29.60 | 29.01 | 29.04 | 18,586,128 | -0.70(-2.37%) |
Jan 12, 2005 | 29.90 | 29.91 | 29.20 | 29.75 | 16,450,090 | -0.08(-0.28%) |
Jan 11, 2005 | 29.54 | 30.01 | 29.51 | 29.83 | 15,899,977 | +0.06(+0.21%) |
Jan 10, 2005 | 29.67 | 30.11 | 29.52 | 29.77 | 15,563,872 | -0.05(-0.16%) |
Jan 07, 2005 | 29.95 | 30.15 | 29.48 | 29.81 | 17,738,782 | +0.15(+0.51%) |
Jan 06, 2005 | 29.32 | 29.97 | 29.28 | 29.66 | 20,626,364 | +0.48(+1.63%) |
Jan 05, 2005 | 29.07 | 29.55 | 28.99 | 29.19 | 19,927,950 | +0.12(+0.43%) |
Jan 04, 2005 | 29.64 | 29.80 | 29.03 | 29.06 | 27,369,178 | -0.13(-0.45%) |
Jan 03, 2005 | 29.46 | 29.85 | 28.77 | 29.19 | 20,025,778 | -0.06(-0.19%) |
Dec 31, 2004 | 29.55 | 29.63 | 29.18 | 29.25 | 8,568,891 | -0.20(-0.68%) |
Dec 30, 2004 | 29.38 | 29.65 | 29.13 | 29.45 | 9,226,877 | -0.10(-0.35%) |
Dec 29, 2004 | 29.87 | 29.92 | 29.32 | 29.55 | 17,400,600 | -0.46(-1.54%) |
Dec 28, 2004 | 30.22 | 30.31 | 29.84 | 30.01 | 15,921,979 | +0.05(+0.16%) |
Dec 27, 2004 | 30.97 | 30.98 | 29.84 | 29.97 | 18,253,994 | -0.77(-2.49%) |
Dec 23, 2004 | 30.75 | 31.04 | 30.64 | 30.73 | 13,593,154 | +0.08(+0.25%) |
Dec 22, 2004 | 30.06 | 30.79 | 30.04 | 30.66 | 28,501,118 | +0.32(+1.05%) |
Dec 21, 2004 | 29.79 | 30.53 | 29.72 | 30.34 | 18,916,620 | +0.72(+2.42%) |
Dec 20, 2004 | 30.02 | 30.15 | 29.56 | 29.62 | 15,654,088 | -0.29(-0.97%) |
Dec 17, 2004 | 30.28 | 30.34 | 29.67 | 29.91 | 25,349,340 | -0.06(-0.21%) |
Dec 16, 2004 | 30.61 | 30.87 | 29.81 | 29.97 | 19,638,244 | -0.61(-2.01%) |
Dec 15, 2004 | 30.21 | 30.70 | 30.04 | 30.59 | 17,636,744 | +0.21(+0.68%) |
Dec 14, 2004 | 30.09 | 30.46 | 29.86 | 30.38 | 19,100,142 | +0.10(+0.32%) |
Dec 13, 2004 | 30.06 | 30.35 | 29.93 | 30.28 | 13,588,660 | +0.41(+1.39%) |
Dec 10, 2004 | 30.05 | 30.07 | 29.62 | 29.87 | 13,658,387 | -0.09(-0.30%) |
Dec 09, 2004 | 29.59 | 30.19 | 29.12 | 29.96 | 24,366,638 | -0.12(-0.39%) |
Dec 08, 2004 | 29.70 | 30.17 | 29.68 | 30.08 | 17,032,974 | +0.51(+1.73%) |
Dec 07, 2004 | 30.03 | 30.32 | 29.49 | 29.57 | 18,507,244 | -0.33(-1.11%) |
Dec 06, 2004 | 29.81 | 30.35 | 29.73 | 29.90 | 15,039,157 | -0.11(-0.37%) |
Dec 03, 2004 | 30.26 | 30.75 | 29.98 | 30.01 | 23,590,218 | -0.08(-0.28%) |
Dec 02, 2004 | 29.51 | 30.15 | 29.39 | 30.09 | 20,988,282 | +0.39(+1.30%) |
Dec 01, 2004 | 28.75 | 29.79 | 28.73 | 29.70 | 25,003,748 | +0.99(+3.46%) |
Nov 30, 2004 | 28.56 | 28.93 | 28.54 | 28.71 | 15,418,379 | +0.02(+0.07%) |
Nov 29, 2004 | 28.52 | 29.17 | 28.39 | 28.69 | 15,214,561 | +0.13(+0.46%) |
Nov 26, 2004 | 28.70 | 28.90 | 28.56 | 28.56 | 3,844,411 | -0.18(-0.62%) |
Nov 24, 2004 | 28.32 | 28.81 | 28.21 | 28.74 | 13,358,314 | +0.64(+2.28%) |
Nov 23, 2004 | 28.29 | 28.43 | 27.74 | 28.10 | 14,503,809 | -0.18(-0.63%) |
Nov 22, 2004 | 27.54 | 28.35 | 27.26 | 28.28 | 15,376,775 | +0.60(+2.17%) |
Nov 19, 2004 | 28.66 | 28.69 | 27.68 | 27.68 | 14,246,790 | -0.77(-2.72%) |
Nov 18, 2004 | 28.14 | 28.63 | 27.87 | 28.45 | 16,073,466 | +0.30(+1.05%) |
Nov 17, 2004 | 27.72 | 28.38 | 27.59 | 28.15 | 21,675,984 | +0.81(+2.95%) |
Nov 16, 2004 | 27.46 | 27.63 | 27.19 | 27.34 | 15,870,083 | -0.38(-1.37%) |
Nov 15, 2004 | 27.77 | 28.06 | 27.46 | 27.72 | 18,278,348 | -0.01(-0.02%) |
Nov 12, 2004 | 27.66 | 27.79 | 27.26 | 27.73 | 19,802,052 | +0.08(+0.27%) |
Nov 11, 2004 | 27.17 | 27.66 | 27.00 | 27.66 | 18,319,228 | +0.86(+3.22%) |
Nov 10, 2004 | 26.79 | 27.19 | 26.66 | 26.79 | 20,336,674 | -0.11(-0.41%) |
Nov 09, 2004 | 26.77 | 27.03 | 26.63 | 26.90 | 22,030,564 | +0.23(+0.88%) |
Nov 08, 2004 | 26.18 | 26.73 | 26.05 | 26.67 | 17,418,284 | +0.27(+1.02%) |
Nov 05, 2004 | 26.52 | 26.77 | 26.18 | 26.40 | 32,201,002 | +0.14(+0.53%) |
Nov 04, 2004 | 26.41 | 26.73 | 26.12 | 26.26 | 58,712,944 | -1.24(-4.51%) |
Nov 03, 2004 | 28.32 | 28.48 | 27.08 | 27.50 | 39,236,768 | -0.70(-2.47%) |
Nov 02, 2004 | 28.01 | 28.32 | 27.77 | 28.20 | 23,394,082 | +0.22(+0.79%) |