Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 27.59 | 28.34 | 27.47 | 28.20 | 4,465,313 | +0.83(+3.05%) |
Jan 28, 2005 | 27.59 | 27.70 | 27.32 | 27.37 | 3,606,458 | -0.04(-0.15%) |
Jan 27, 2005 | 27.32 | 27.50 | 27.23 | 27.41 | 4,077,894 | +0.10(+0.35%) |
Jan 26, 2005 | 27.63 | 27.66 | 27.25 | 27.31 | 4,622,681 | -0.32(-1.15%) |
Jan 25, 2005 | 27.59 | 27.83 | 27.54 | 27.63 | 2,198,649 | +0.19(+0.70%) |
Jan 24, 2005 | 27.77 | 27.98 | 27.37 | 27.44 | 3,875,517 | -0.26(-0.95%) |
Jan 21, 2005 | 28.21 | 28.34 | 27.62 | 27.70 | 3,536,276 | -0.48(-1.70%) |
Jan 20, 2005 | 28.49 | 28.53 | 28.14 | 28.18 | 3,005,992 | -0.32(-1.12%) |
Jan 19, 2005 | 28.91 | 28.96 | 28.45 | 28.50 | 3,835,675 | -0.44(-1.53%) |
Jan 18, 2005 | 28.91 | 29.24 | 28.61 | 28.94 | 3,107,181 | -0.04(-0.14%) |
Jan 14, 2005 | 28.64 | 29.18 | 28.40 | 28.99 | 4,365,958 | +0.25(+0.88%) |
Jan 13, 2005 | 28.73 | 29.02 | 28.64 | 28.73 | 4,049,721 | +0.05(+0.17%) |
Jan 12, 2005 | 28.26 | 28.76 | 28.23 | 28.69 | 4,650,020 | +0.43(+1.51%) |
Jan 11, 2005 | 28.16 | 28.45 | 28.04 | 28.26 | 2,910,138 | -0.10(-0.34%) |
Jan 10, 2005 | 27.93 | 28.61 | 27.93 | 28.36 | 3,230,708 | +0.28(+1.00%) |
Jan 07, 2005 | 28.21 | 28.25 | 27.59 | 28.07 | 4,844,563 | -0.13(-0.47%) |
Jan 06, 2005 | 28.79 | 29.33 | 28.09 | 28.21 | 7,329,441 | -0.64(-2.20%) |
Jan 05, 2005 | 28.69 | 28.96 | 28.41 | 28.84 | 4,711,367 | +0.23(+0.80%) |
Jan 04, 2005 | 29.56 | 29.69 | 28.57 | 28.61 | 5,606,396 | -0.94(-3.19%) |
Jan 03, 2005 | 29.93 | 29.99 | 29.17 | 29.56 | 6,324,221 | +0.06(+0.20%) |
Dec 31, 2004 | 29.15 | 29.66 | 29.14 | 29.50 | 2,943,812 | +0.28(+0.96%) |
Dec 30, 2004 | 29.05 | 29.28 | 29.00 | 29.21 | 2,587,401 | +0.19(+0.64%) |
Dec 29, 2004 | 28.50 | 29.03 | 28.50 | 29.03 | 5,180,470 | +0.53(+1.87%) |
Dec 28, 2004 | 28.01 | 28.61 | 27.93 | 28.49 | 4,279,272 | +0.43(+1.52%) |
Dec 27, 2004 | 28.27 | 28.64 | 27.97 | 28.07 | 3,198,368 | +0.03(+0.11%) |
Dec 23, 2004 | 27.95 | 28.37 | 27.95 | 28.04 | 4,946,585 | -0.11(-0.38%) |
Dec 22, 2004 | 27.41 | 28.34 | 27.34 | 28.15 | 4,428,805 | +0.41(+1.49%) |
Dec 21, 2004 | 27.49 | 27.76 | 27.34 | 27.73 | 4,172,248 | +0.33(+1.20%) |
Dec 20, 2004 | 27.47 | 27.71 | 27.27 | 27.40 | 4,939,584 | -0.07(-0.26%) |
Dec 17, 2004 | 27.44 | 27.74 | 27.32 | 27.47 | 6,637,456 | -0.27(-0.97%) |
Dec 16, 2004 | 28.00 | 28.28 | 27.71 | 27.74 | 4,310,279 | -0.26(-0.92%) |
Dec 15, 2004 | 27.98 | 28.19 | 27.44 | 28.00 | 12,454,899 | -0.79(-2.73%) |
Dec 14, 2004 | 28.10 | 29.16 | 28.02 | 28.79 | 8,990,139 | +0.96(+3.45%) |
Dec 13, 2004 | 28.19 | 28.24 | 27.53 | 27.83 | 6,757,482 | -0.17(-0.60%) |
Dec 10, 2004 | 28.46 | 28.46 | 27.95 | 28.00 | 3,523,773 | -0.29(-1.04%) |
Dec 09, 2004 | 28.37 | 28.48 | 28.13 | 28.29 | 4,534,495 | -0.19(-0.65%) |
Dec 08, 2004 | 28.52 | 28.82 | 28.46 | 28.48 | 3,785,330 | -0.02(-0.06%) |
Dec 07, 2004 | 28.52 | 28.85 | 28.41 | 28.49 | 2,751,937 | -0.02(-0.08%) |
Dec 06, 2004 | 28.62 | 28.91 | 28.49 | 28.52 | 3,440,088 | -0.07(-0.23%) |
Dec 03, 2004 | 29.00 | 29.09 | 28.49 | 28.58 | 4,338,452 | -0.42(-1.45%) |
Dec 02, 2004 | 27.89 | 29.43 | 27.89 | 29.00 | 7,476,140 | +0.34(+1.19%) |
Dec 01, 2004 | 27.95 | 28.73 | 27.79 | 28.66 | 7,351,946 | +0.97(+3.51%) |
Nov 30, 2004 | 28.39 | 28.45 | 27.61 | 27.69 | 7,548,156 | -0.97(-3.37%) |
Nov 29, 2004 | 29.33 | 29.60 | 28.61 | 28.66 | 6,535,934 | -0.71(-2.41%) |
Nov 26, 2004 | 29.12 | 29.39 | 29.11 | 29.36 | 1,387,971 | +0.36(+1.24%) |
Nov 24, 2004 | 29.09 | 29.24 | 28.80 | 29.00 | 4,313,446 | +0.20(+0.69%) |
Nov 23, 2004 | 28.97 | 29.17 | 28.52 | 28.81 | 4,414,135 | -0.16(-0.56%) |
Nov 22, 2004 | 28.79 | 29.30 | 28.42 | 28.97 | 4,672,025 | +0.16(+0.56%) |
Nov 19, 2004 | 29.24 | 29.27 | 28.64 | 28.81 | 5,523,212 | -0.53(-1.82%) |
Nov 18, 2004 | 29.81 | 29.82 | 29.12 | 29.34 | 7,435,631 | -0.47(-1.59%) |
Nov 17, 2004 | 30.80 | 30.89 | 29.76 | 29.81 | 8,552,043 | -0.84(-2.74%) |
Nov 16, 2004 | 31.49 | 31.49 | 30.58 | 30.65 | 6,305,717 | -0.89(-2.81%) |
Nov 15, 2004 | 31.04 | 31.70 | 30.84 | 31.54 | 3,713,981 | +0.32(+1.04%) |
Nov 12, 2004 | 30.59 | 31.28 | 30.47 | 31.22 | 12,567,257 | -0.70(-2.18%) |
Nov 11, 2004 | 31.19 | 31.94 | 31.16 | 31.91 | 5,931,968 | +0.60(+1.92%) |
Nov 10, 2004 | 31.19 | 31.43 | 30.92 | 31.31 | 6,361,229 | +0.83(+2.72%) |
Nov 09, 2004 | 30.59 | 30.73 | 30.19 | 30.49 | 3,967,537 | -0.28(-0.92%) |
Nov 08, 2004 | 30.89 | 31.14 | 30.73 | 30.77 | 3,387,076 | -0.39(-1.25%) |
Nov 05, 2004 | 30.71 | 31.40 | 30.65 | 31.16 | 6,625,620 | +0.62(+2.04%) |
Nov 04, 2004 | 29.87 | 30.83 | 29.78 | 30.53 | 10,791,368 | -0.10(-0.33%) |
Nov 03, 2004 | 30.44 | 30.71 | 29.95 | 30.64 | 8,987,472 | +0.41(+1.35%) |
Nov 02, 2004 | 30.41 | 30.62 | 30.06 | 30.23 | 6,979,698 | +0.15(+0.50%) |