Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 27.46 | 27.80 | 27.25 | 27.36 | 2,727,244 | +0.44(+1.63%) |
Jan 28, 2005 | 26.98 | 27.01 | 26.81 | 26.92 | 3,615,607 | -0.04(-0.17%) |
Jan 27, 2005 | 27.01 | 27.20 | 26.41 | 26.97 | 7,629,751 | -0.45(-1.64%) |
Jan 26, 2005 | 28.48 | 28.48 | 27.34 | 27.42 | 6,604,223 | -1.25(-4.35%) |
Jan 25, 2005 | 28.80 | 29.08 | 28.63 | 28.66 | 1,163,065 | -0.05(-0.19%) |
Jan 24, 2005 | 29.12 | 29.52 | 28.65 | 28.72 | 2,433,673 | -0.47(-1.60%) |
Jan 21, 2005 | 29.07 | 29.95 | 28.65 | 29.18 | 4,901,280 | +0.50(+1.75%) |
Jan 20, 2005 | 29.14 | 29.18 | 28.44 | 28.68 | 2,975,575 | -0.36(-1.24%) |
Jan 19, 2005 | 29.38 | 29.52 | 28.97 | 29.04 | 2,464,510 | -0.55(-1.85%) |
Jan 18, 2005 | 29.58 | 29.87 | 29.47 | 29.59 | 1,903,900 | -0.01(-0.03%) |
Jan 14, 2005 | 29.45 | 29.86 | 29.38 | 29.60 | 2,706,067 | +0.92(+3.22%) |
Jan 13, 2005 | 28.56 | 28.96 | 28.52 | 28.67 | 2,266,053 | -0.57(-1.93%) |
Jan 12, 2005 | 29.27 | 29.42 | 28.76 | 29.24 | 1,962,641 | -0.13(-0.46%) |
Jan 11, 2005 | 29.62 | 29.63 | 29.13 | 29.37 | 2,976,646 | -0.33(-1.12%) |
Jan 10, 2005 | 29.28 | 30.06 | 29.26 | 29.70 | 1,999,624 | +0.32(+1.10%) |
Jan 07, 2005 | 29.06 | 29.49 | 29.00 | 29.38 | 2,109,927 | +0.31(+1.08%) |
Jan 06, 2005 | 29.17 | 29.53 | 29.05 | 29.07 | 2,302,402 | +0.11(+0.37%) |
Jan 05, 2005 | 28.88 | 29.18 | 28.82 | 28.96 | 1,616,117 | -0.01(-0.03%) |
Jan 04, 2005 | 29.65 | 29.95 | 28.85 | 28.97 | 2,118,589 | -0.72(-2.42%) |
Jan 03, 2005 | 29.79 | 30.21 | 29.60 | 29.69 | 2,433,187 | -0.13(-0.45%) |
Dec 31, 2004 | 29.46 | 30.01 | 29.46 | 29.82 | 846,291 | +0.08(+0.27%) |
Dec 30, 2004 | 29.59 | 29.97 | 29.56 | 29.74 | 1,199,860 | -0.04(-0.12%) |
Dec 29, 2004 | 29.76 | 29.90 | 29.43 | 29.78 | 1,012,316 | -0.04(-0.15%) |
Dec 28, 2004 | 29.49 | 29.88 | 29.48 | 29.82 | 1,121,698 | +0.30(+1.00%) |
Dec 27, 2004 | 29.61 | 29.82 | 29.21 | 29.52 | 1,296,866 | -0.13(-0.45%) |
Dec 23, 2004 | 29.82 | 29.89 | 29.49 | 29.66 | 866,807 | -0.29(-0.96%) |
Dec 22, 2004 | 30.21 | 30.48 | 29.74 | 29.95 | 1,607,285 | -0.26(-0.86%) |
Dec 21, 2004 | 29.87 | 30.48 | 29.87 | 30.21 | 2,115,617 | +0.30(+0.99%) |
Dec 20, 2004 | 29.69 | 30.43 | 29.69 | 29.91 | 1,737,295 | +0.24(+0.82%) |
Dec 17, 2004 | 30.11 | 30.11 | 29.61 | 29.67 | 2,112,830 | -0.10(-0.33%) |
Dec 16, 2004 | 29.55 | 29.98 | 29.48 | 29.77 | 2,806,923 | +0.22(+0.73%) |
Dec 15, 2004 | 28.99 | 29.55 | 28.99 | 29.55 | 2,403,624 | +0.52(+1.79%) |
Dec 14, 2004 | 28.48 | 29.17 | 28.38 | 29.03 | 2,382,216 | +0.35(+1.22%) |
Dec 13, 2004 | 29.01 | 29.15 | 28.56 | 28.68 | 2,080,940 | -0.29(-0.99%) |
Dec 10, 2004 | 28.64 | 29.16 | 28.60 | 28.97 | 1,106,311 | -0.03(-0.09%) |
Dec 09, 2004 | 28.56 | 29.15 | 28.26 | 29.00 | 2,019,615 | +0.61(+2.15%) |
Dec 08, 2004 | 28.74 | 28.77 | 28.30 | 28.39 | 2,430,496 | -0.09(-0.32%) |
Dec 07, 2004 | 29.06 | 29.19 | 28.38 | 28.48 | 1,912,239 | -0.52(-1.79%) |
Dec 06, 2004 | 29.22 | 29.56 | 28.77 | 29.00 | 2,884,416 | -1.14(-3.78%) |
Dec 03, 2004 | 30.30 | 30.39 | 29.87 | 30.13 | 2,389,017 | +0.01(+0.03%) |
Dec 02, 2004 | 30.83 | 30.83 | 30.08 | 30.13 | 1,894,399 | -0.61(-1.98%) |
Dec 01, 2004 | 29.55 | 30.82 | 29.49 | 30.74 | 3,790,360 | +1.33(+4.51%) |
Nov 30, 2004 | 29.83 | 30.29 | 29.36 | 29.41 | 3,295,519 | -0.64(-2.12%) |
Nov 29, 2004 | 30.09 | 30.34 | 29.87 | 30.04 | 1,732,166 | +0.04(+0.12%) |
Nov 26, 2004 | 29.95 | 30.33 | 29.93 | 30.01 | 377,876 | -0.06(-0.21%) |
Nov 24, 2004 | 29.88 | 30.13 | 29.71 | 30.07 | 2,300,820 | +0.32(+1.09%) |
Nov 23, 2004 | 29.83 | 29.95 | 29.30 | 29.75 | 1,473,707 | -0.13(-0.42%) |
Nov 22, 2004 | 29.26 | 30.03 | 29.19 | 29.87 | 2,446,552 | +0.59(+2.02%) |
Nov 19, 2004 | 29.75 | 30.17 | 29.17 | 29.28 | 2,642,793 | -0.43(-1.45%) |
Nov 18, 2004 | 29.59 | 29.76 | 29.35 | 29.71 | 1,372,575 | +0.01(+0.03%) |
Nov 17, 2004 | 29.42 | 29.76 | 29.37 | 29.70 | 3,061,033 | +0.33(+1.13%) |
Nov 16, 2004 | 29.42 | 29.52 | 29.06 | 29.37 | 2,477,660 | -0.03(-0.09%) |
Nov 15, 2004 | 29.00 | 29.40 | 28.92 | 29.40 | 2,641,009 | +0.30(+1.02%) |
Nov 12, 2004 | 28.54 | 29.17 | 28.41 | 29.10 | 3,331,980 | +0.48(+1.68%) |
Nov 11, 2004 | 28.12 | 28.67 | 28.09 | 28.62 | 3,391,522 | +0.46(+1.64%) |
Nov 10, 2004 | 27.53 | 28.30 | 27.44 | 28.16 | 4,211,388 | +0.62(+2.25%) |
Nov 09, 2004 | 27.53 | 27.60 | 26.91 | 27.54 | 7,343,670 | +0.62(+2.30%) |
Nov 08, 2004 | 27.08 | 27.31 | 26.83 | 26.92 | 2,831,453 | -0.25(-0.92%) |
Nov 05, 2004 | 27.28 | 27.34 | 27.05 | 27.17 | 1,765,170 | +0.03(+0.10%) |
Nov 04, 2004 | 27.02 | 27.35 | 26.68 | 27.15 | 3,452,624 | +0.02(+0.07%) |
Nov 03, 2004 | 27.73 | 27.74 | 26.75 | 27.13 | 5,565,566 | -0.30(-1.11%) |
Nov 02, 2004 | 28.42 | 28.66 | 27.34 | 27.43 | 5,520,073 | -0.92(-3.26%) |