Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 29.30 | 29.59 | 29.02 | 29.51 | 5,190,500 | +0.54(+1.86%) |
Jan 28, 2005 | 29.00 | 29.18 | 28.88 | 28.97 | 4,654,700 | -0.09(-0.31%) |
Jan 27, 2005 | 28.64 | 29.15 | 28.56 | 29.06 | 3,972,900 | +0.42(+1.47%) |
Jan 26, 2005 | 28.01 | 28.85 | 28.01 | 28.64 | 5,483,000 | +0.27(+0.95%) |
Jan 25, 2005 | 29.15 | 29.17 | 28.30 | 28.37 | 8,181,900 | -0.44(-1.53%) |
Jan 24, 2005 | 29.17 | 29.36 | 28.77 | 28.81 | 4,667,500 | -0.12(-0.41%) |
Jan 21, 2005 | 28.83 | 29.37 | 28.77 | 28.93 | 5,984,900 | +0.23(+0.80%) |
Jan 20, 2005 | 29.99 | 30.00 | 28.64 | 28.70 | 6,632,900 | -0.48(-1.64%) |
Jan 19, 2005 | 29.60 | 29.65 | 29.11 | 29.18 | 5,946,600 | -0.59(-1.98%) |
Jan 18, 2005 | 29.60 | 29.89 | 29.16 | 29.77 | 4,862,700 | -0.13(-0.43%) |
Jan 14, 2005 | 29.60 | 30.00 | 29.56 | 29.90 | 3,992,200 | +0.40(+1.36%) |
Jan 13, 2005 | 29.43 | 29.81 | 29.27 | 29.50 | 5,483,500 | +0.07(+0.24%) |
Jan 12, 2005 | 29.72 | 29.84 | 29.25 | 29.43 | 9,754,100 | -0.22(-0.74%) |
Jan 11, 2005 | 29.61 | 30.05 | 29.22 | 29.65 | 14,470,000 | -0.82(-2.69%) |
Jan 10, 2005 | 30.52 | 30.88 | 30.36 | 30.47 | 8,326,300 | -0.22(-0.72%) |
Jan 07, 2005 | 30.42 | 31.00 | 30.39 | 30.69 | 5,741,600 | +0.31(+1.02%) |
Jan 06, 2005 | 30.50 | 30.84 | 30.31 | 30.38 | 6,196,700 | +0.13(+0.43%) |
Jan 05, 2005 | 30.43 | 30.67 | 29.79 | 30.25 | 6,582,200 | -0.18(-0.59%) |
Jan 04, 2005 | 30.89 | 30.98 | 30.25 | 30.43 | 6,354,700 | -0.56(-1.81%) |
Jan 03, 2005 | 31.80 | 31.80 | 30.91 | 30.99 | 4,808,000 | -0.42(-1.34%) |
Dec 31, 2004 | 31.44 | 31.69 | 31.41 | 31.41 | 3,522,200 | -0.04(-0.13%) |
Dec 30, 2004 | 31.90 | 31.92 | 31.43 | 31.45 | 5,009,600 | -0.44(-1.38%) |
Dec 29, 2004 | 31.65 | 31.98 | 31.44 | 31.89 | 4,121,800 | +0.21(+0.66%) |
Dec 28, 2004 | 31.55 | 31.83 | 31.55 | 31.68 | 2,946,900 | +0.23(+0.73%) |
Dec 27, 2004 | 31.45 | 31.78 | 31.43 | 31.45 | 4,397,100 | +0.06(+0.19%) |
Dec 23, 2004 | 31.41 | 31.55 | 31.28 | 31.39 | 3,784,900 | +0.09(+0.29%) |
Dec 22, 2004 | 31.12 | 31.65 | 31.12 | 31.30 | 5,938,600 | +0.04(+0.13%) |
Dec 21, 2004 | 31.11 | 31.55 | 30.90 | 31.26 | 6,883,900 | +0.40(+1.30%) |
Dec 20, 2004 | 31.08 | 31.28 | 30.65 | 30.86 | 6,872,300 | +0.11(+0.36%) |
Dec 17, 2004 | 31.06 | 31.25 | 30.63 | 30.75 | 9,302,100 | -0.31(-1.00%) |
Dec 16, 2004 | 31.10 | 31.50 | 30.98 | 31.06 | 5,455,000 | -0.24(-0.77%) |
Dec 15, 2004 | 31.75 | 31.75 | 31.06 | 31.30 | 7,388,300 | -0.45(-1.42%) |
Dec 14, 2004 | 31.53 | 31.83 | 30.70 | 31.75 | 9,585,800 | -0.56(-1.73%) |
Dec 13, 2004 | 32.25 | 32.47 | 32.05 | 32.31 | 3,661,100 | +0.21(+0.65%) |
Dec 10, 2004 | 32.25 | 32.81 | 32.03 | 32.10 | 5,263,300 | +0.01(+0.03%) |
Dec 09, 2004 | 31.45 | 32.17 | 31.32 | 32.09 | 4,510,800 | +0.23(+0.72%) |
Dec 08, 2004 | 31.50 | 32.10 | 31.14 | 31.86 | 5,556,100 | +0.17(+0.54%) |
Dec 07, 2004 | 32.42 | 32.55 | 31.61 | 31.69 | 4,985,100 | -0.73(-2.25%) |
Dec 06, 2004 | 32.15 | 32.57 | 31.95 | 32.42 | 5,879,300 | -0.44(-1.34%) |
Dec 03, 2004 | 33.00 | 33.01 | 32.40 | 32.86 | 7,706,300 | -0.57(-1.71%) |
Dec 02, 2004 | 34.30 | 34.50 | 32.80 | 33.43 | 6,556,200 | -0.86(-2.51%) |
Dec 01, 2004 | 33.99 | 34.42 | 33.82 | 34.29 | 4,892,000 | +0.31(+0.91%) |
Nov 30, 2004 | 34.63 | 34.80 | 33.85 | 33.98 | 4,220,700 | -0.50(-1.45%) |
Nov 29, 2004 | 34.96 | 34.99 | 34.19 | 34.48 | 5,225,500 | -0.16(-0.46%) |
Nov 26, 2004 | 33.95 | 34.78 | 33.95 | 34.64 | 2,907,800 | +0.89(+2.64%) |
Nov 24, 2004 | 33.59 | 33.88 | 33.54 | 33.75 | 3,300,600 | +0.17(+0.51%) |
Nov 23, 2004 | 34.02 | 34.02 | 33.51 | 33.58 | 3,256,800 | -0.07(-0.21%) |
Nov 22, 2004 | 33.61 | 33.81 | 33.19 | 33.65 | 3,443,800 | +0.04(+0.12%) |
Nov 19, 2004 | 33.97 | 33.98 | 33.41 | 33.61 | 2,863,400 | -0.35(-1.03%) |
Nov 18, 2004 | 33.85 | 34.29 | 33.64 | 33.96 | 3,992,600 | +0.09(+0.27%) |
Nov 17, 2004 | 33.90 | 34.26 | 33.70 | 33.87 | 4,510,600 | +0.26(+0.77%) |
Nov 16, 2004 | 33.98 | 33.98 | 33.61 | 33.61 | 2,877,500 | -0.20(-0.59%) |
Nov 15, 2004 | 34.39 | 34.41 | 33.78 | 33.81 | 3,553,900 | -0.46(-1.34%) |
Nov 12, 2004 | 33.55 | 34.43 | 33.52 | 34.27 | 5,417,500 | +0.81(+2.42%) |
Nov 11, 2004 | 33.15 | 33.48 | 33.00 | 33.46 | 2,811,500 | +0.31(+0.94%) |
Nov 10, 2004 | 33.25 | 33.55 | 33.04 | 33.15 | 2,848,500 | +0.00(+0.00%) |
Nov 09, 2004 | 33.25 | 33.40 | 32.98 | 33.15 | 3,190,900 | -0.17(-0.51%) |
Nov 08, 2004 | 33.35 | 33.60 | 32.96 | 33.32 | 2,715,100 | -0.02(-0.06%) |
Nov 05, 2004 | 33.40 | 33.61 | 33.01 | 33.34 | 3,373,500 | +0.14(+0.42%) |
Nov 04, 2004 | 32.11 | 33.37 | 32.11 | 33.20 | 5,636,800 | +1.10(+3.43%) |
Nov 03, 2004 | 32.41 | 32.45 | 31.61 | 32.10 | 5,890,300 | +0.02(+0.06%) |
Nov 02, 2004 | 32.87 | 32.88 | 32.05 | 32.08 | 4,895,900 | -0.79(-2.40%) |