Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.59 | 25.91 | 25.57 | 25.79 | 22,454,258 | +0.62(+2.45%) |
Jan 28, 2005 | 25.05 | 25.29 | 24.69 | 25.18 | 21,878,800 | +0.15(+0.58%) |
Jan 27, 2005 | 25.56 | 25.67 | 24.78 | 25.03 | 24,272,982 | -0.53(-2.06%) |
Jan 26, 2005 | 25.39 | 25.75 | 25.38 | 25.56 | 19,541,222 | +0.17(+0.65%) |
Jan 25, 2005 | 25.50 | 25.80 | 25.34 | 25.39 | 23,808,040 | +0.08(+0.33%) |
Jan 24, 2005 | 26.18 | 26.27 | 25.18 | 25.31 | 33,832,600 | -0.87(-3.33%) |
Jan 21, 2005 | 26.19 | 26.50 | 24.78 | 26.18 | 43,110,076 | +0.01(+0.05%) |
Jan 20, 2005 | 26.58 | 26.76 | 26.00 | 26.17 | 74,287,672 | -2.28(-8.01%) |
Jan 19, 2005 | 29.43 | 29.49 | 28.42 | 28.45 | 34,888,996 | -1.07(-3.64%) |
Jan 18, 2005 | 29.01 | 29.76 | 28.76 | 29.52 | 23,651,836 | +0.28(+0.97%) |
Jan 14, 2005 | 29.30 | 29.58 | 29.16 | 29.24 | 13,308,878 | +0.08(+0.26%) |
Jan 13, 2005 | 29.69 | 29.72 | 29.13 | 29.16 | 18,510,270 | -0.71(-2.37%) |
Jan 12, 2005 | 30.02 | 30.03 | 29.32 | 29.87 | 16,382,950 | -0.08(-0.28%) |
Jan 11, 2005 | 29.66 | 30.13 | 29.63 | 29.95 | 15,835,082 | +0.06(+0.21%) |
Jan 10, 2005 | 29.79 | 30.23 | 29.64 | 29.89 | 15,500,349 | -0.05(-0.16%) |
Jan 07, 2005 | 30.07 | 30.28 | 29.60 | 29.94 | 17,666,382 | +0.15(+0.51%) |
Jan 06, 2005 | 29.44 | 30.09 | 29.40 | 29.78 | 20,542,178 | +0.48(+1.63%) |
Jan 05, 2005 | 29.19 | 29.67 | 29.11 | 29.31 | 19,846,616 | +0.12(+0.43%) |
Jan 04, 2005 | 29.76 | 29.92 | 29.15 | 29.18 | 27,257,472 | -0.13(-0.45%) |
Jan 03, 2005 | 29.58 | 29.97 | 28.89 | 29.31 | 19,944,044 | -0.06(-0.19%) |
Dec 31, 2004 | 29.67 | 29.75 | 29.30 | 29.37 | 8,533,917 | -0.20(-0.68%) |
Dec 30, 2004 | 29.50 | 29.77 | 29.25 | 29.57 | 9,189,218 | -0.10(-0.35%) |
Dec 29, 2004 | 29.99 | 30.04 | 29.44 | 29.67 | 17,329,580 | -0.46(-1.54%) |
Dec 28, 2004 | 30.35 | 30.44 | 29.96 | 30.14 | 15,856,995 | +0.05(+0.16%) |
Dec 27, 2004 | 31.09 | 31.11 | 29.96 | 30.09 | 18,179,492 | -0.77(-2.49%) |
Dec 23, 2004 | 30.88 | 31.16 | 30.77 | 30.86 | 13,537,674 | +0.08(+0.25%) |
Dec 22, 2004 | 30.18 | 30.91 | 30.16 | 30.78 | 28,384,794 | +0.32(+1.05%) |
Dec 21, 2004 | 29.92 | 30.65 | 29.84 | 30.46 | 18,839,412 | +0.72(+2.42%) |
Dec 20, 2004 | 30.14 | 30.27 | 29.68 | 29.74 | 15,590,197 | -0.29(-0.97%) |
Dec 17, 2004 | 30.40 | 30.46 | 29.79 | 30.03 | 25,245,878 | -0.06(-0.21%) |
Dec 16, 2004 | 30.74 | 31.00 | 29.94 | 30.10 | 19,558,092 | -0.62(-2.01%) |
Dec 15, 2004 | 30.34 | 30.82 | 30.17 | 30.71 | 17,564,760 | +0.21(+0.68%) |
Dec 14, 2004 | 30.21 | 30.58 | 29.98 | 30.50 | 19,022,186 | +0.10(+0.32%) |
Dec 13, 2004 | 30.18 | 30.48 | 30.05 | 30.41 | 13,533,198 | +0.42(+1.39%) |
Dec 10, 2004 | 30.17 | 30.19 | 29.74 | 29.99 | 13,602,641 | -0.09(-0.30%) |
Dec 09, 2004 | 29.71 | 30.31 | 29.24 | 30.08 | 24,267,186 | -0.12(-0.39%) |
Dec 08, 2004 | 29.82 | 30.30 | 29.81 | 30.20 | 16,963,454 | +0.51(+1.73%) |
Dec 07, 2004 | 30.15 | 30.45 | 29.61 | 29.69 | 18,431,708 | -0.33(-1.11%) |
Dec 06, 2004 | 29.94 | 30.48 | 29.85 | 30.02 | 14,977,775 | -0.11(-0.37%) |
Dec 03, 2004 | 30.39 | 30.88 | 30.10 | 30.13 | 23,493,934 | -0.08(-0.28%) |
Dec 02, 2004 | 29.63 | 30.27 | 29.51 | 30.21 | 20,902,618 | +0.39(+1.30%) |
Dec 01, 2004 | 28.86 | 29.92 | 28.85 | 29.83 | 24,901,698 | +1.00(+3.46%) |
Nov 30, 2004 | 28.68 | 29.05 | 28.66 | 28.83 | 15,355,450 | +0.02(+0.07%) |
Nov 29, 2004 | 28.64 | 29.29 | 28.51 | 28.81 | 15,152,464 | +0.13(+0.46%) |
Nov 26, 2004 | 28.81 | 29.02 | 28.68 | 28.68 | 3,828,720 | -0.18(-0.62%) |
Nov 24, 2004 | 28.43 | 28.93 | 28.33 | 28.86 | 13,303,793 | +0.64(+2.28%) |
Nov 23, 2004 | 28.41 | 28.54 | 27.85 | 28.21 | 14,444,613 | -0.18(-0.63%) |
Nov 22, 2004 | 27.65 | 28.47 | 27.37 | 28.39 | 15,314,015 | +0.60(+2.17%) |
Nov 19, 2004 | 28.77 | 28.81 | 27.79 | 27.79 | 14,188,643 | -0.78(-2.72%) |
Nov 18, 2004 | 28.25 | 28.75 | 27.98 | 28.57 | 16,007,863 | +0.30(+1.05%) |
Nov 17, 2004 | 27.83 | 28.50 | 27.71 | 28.27 | 21,587,516 | +0.81(+2.95%) |
Nov 16, 2004 | 27.57 | 27.74 | 27.30 | 27.46 | 15,805,310 | -0.38(-1.37%) |
Nov 15, 2004 | 27.89 | 28.17 | 27.57 | 27.84 | 18,203,746 | -0.01(-0.02%) |
Nov 12, 2004 | 27.78 | 27.91 | 27.37 | 27.84 | 19,721,230 | +0.08(+0.27%) |
Nov 11, 2004 | 27.28 | 27.78 | 27.11 | 27.77 | 18,244,460 | +0.87(+3.22%) |
Nov 10, 2004 | 26.90 | 27.30 | 26.76 | 26.90 | 20,253,672 | -0.11(-0.41%) |
Nov 09, 2004 | 26.88 | 27.14 | 26.74 | 27.01 | 21,940,646 | +0.24(+0.88%) |
Nov 08, 2004 | 26.29 | 26.84 | 26.16 | 26.78 | 17,347,192 | +0.27(+1.02%) |
Nov 05, 2004 | 26.63 | 26.88 | 26.29 | 26.51 | 32,069,576 | +0.14(+0.53%) |
Nov 04, 2004 | 26.52 | 26.84 | 26.22 | 26.37 | 58,473,308 | -1.25(-4.51%) |
Nov 03, 2004 | 28.44 | 28.60 | 27.19 | 27.62 | 39,076,624 | -0.70(-2.47%) |
Nov 02, 2004 | 28.12 | 28.44 | 27.89 | 28.32 | 23,298,600 | +0.22(+0.79%) |