Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.10 | 28.66 | 27.93 | 28.45 | 12,201,200 | +0.71(+2.56%) |
Jan 28, 2005 | 28.27 | 28.27 | 27.40 | 27.74 | 11,854,800 | -0.35(-1.23%) |
Jan 27, 2005 | 28.17 | 28.19 | 27.68 | 28.09 | 7,156,800 | +0.08(+0.29%) |
Jan 26, 2005 | 28.08 | 28.23 | 27.68 | 28.00 | 7,328,000 | +0.21(+0.77%) |
Jan 25, 2005 | 27.89 | 28.43 | 27.76 | 27.79 | 8,560,000 | +0.09(+0.34%) |
Jan 24, 2005 | 28.67 | 28.84 | 27.62 | 27.70 | 14,458,400 | -0.84(-2.94%) |
Jan 21, 2005 | 29.14 | 29.20 | 28.50 | 28.54 | 9,115,200 | -0.50(-1.72%) |
Jan 20, 2005 | 28.75 | 29.55 | 28.75 | 29.04 | 10,227,200 | +0.09(+0.33%) |
Jan 19, 2005 | 29.16 | 29.45 | 28.88 | 28.94 | 7,956,400 | -0.25(-0.86%) |
Jan 18, 2005 | 29.03 | 29.28 | 28.30 | 29.19 | 9,938,000 | +0.08(+0.26%) |
Jan 14, 2005 | 29.23 | 29.37 | 28.91 | 29.11 | 11,593,600 | +0.00(+0.02%) |
Jan 13, 2005 | 29.61 | 29.70 | 28.98 | 29.11 | 9,402,800 | -0.38(-1.29%) |
Jan 12, 2005 | 29.24 | 29.57 | 28.84 | 29.49 | 12,012,800 | +0.43(+1.48%) |
Jan 11, 2005 | 29.46 | 29.50 | 28.98 | 29.06 | 11,190,400 | -0.35(-1.19%) |
Jan 10, 2005 | 29.40 | 29.85 | 29.32 | 29.41 | 10,266,400 | +0.02(+0.07%) |
Jan 07, 2005 | 29.50 | 29.75 | 28.85 | 29.39 | 17,024,800 | +0.02(+0.07%) |
Jan 06, 2005 | 30.11 | 30.17 | 29.25 | 29.37 | 12,319,200 | -0.49(-1.66%) |
Jan 05, 2005 | 30.09 | 30.45 | 29.86 | 29.86 | 7,133,200 | -0.17(-0.55%) |
Jan 04, 2005 | 31.11 | 31.19 | 29.68 | 30.03 | 15,030,800 | -0.81(-2.64%) |
Jan 03, 2005 | 31.50 | 31.75 | 30.77 | 30.84 | 11,017,600 | -0.53(-1.67%) |
Dec 31, 2004 | 31.50 | 31.78 | 31.27 | 31.37 | 7,160,800 | -0.22(-0.70%) |
Dec 30, 2004 | 31.68 | 31.83 | 31.41 | 31.59 | 3,956,000 | -0.04(-0.11%) |
Dec 29, 2004 | 31.87 | 31.95 | 31.50 | 31.62 | 5,738,800 | -0.23(-0.72%) |
Dec 28, 2004 | 31.14 | 31.86 | 30.92 | 31.86 | 8,204,400 | +0.70(+2.25%) |
Dec 27, 2004 | 31.48 | 31.48 | 31.01 | 31.16 | 6,139,600 | -0.15(-0.50%) |
Dec 23, 2004 | 30.95 | 31.39 | 30.88 | 31.31 | 7,420,400 | +0.28(+0.90%) |
Dec 22, 2004 | 30.18 | 31.09 | 30.16 | 31.03 | 9,988,000 | +0.53(+1.72%) |
Dec 21, 2004 | 30.46 | 30.62 | 30.26 | 30.50 | 8,789,600 | +0.11(+0.38%) |
Dec 20, 2004 | 30.21 | 30.57 | 30.08 | 30.39 | 11,501,200 | +0.16(+0.55%) |
Dec 17, 2004 | 29.98 | 30.41 | 29.66 | 30.23 | 18,434,800 | -0.33(-1.08%) |
Dec 16, 2004 | 31.45 | 31.66 | 30.29 | 30.55 | 15,833,600 | -0.77(-2.46%) |
Dec 15, 2004 | 31.86 | 32.00 | 31.25 | 31.32 | 12,096,000 | -0.75(-2.35%) |
Dec 14, 2004 | 31.55 | 32.24 | 31.49 | 32.08 | 9,625,200 | +0.70(+2.23%) |
Dec 13, 2004 | 30.77 | 31.52 | 30.69 | 31.38 | 10,508,800 | +0.88(+2.89%) |
Dec 10, 2004 | 30.35 | 30.80 | 30.12 | 30.50 | 6,722,800 | +0.09(+0.28%) |
Dec 09, 2004 | 30.02 | 30.64 | 29.68 | 30.41 | 8,370,400 | +0.25(+0.83%) |
Dec 08, 2004 | 30.25 | 30.50 | 29.88 | 30.16 | 8,095,200 | +0.04(+0.12%) |
Dec 07, 2004 | 31.23 | 31.36 | 30.10 | 30.13 | 13,672,800 | -0.86(-2.78%) |
Dec 06, 2004 | 31.35 | 31.43 | 30.84 | 30.99 | 14,553,200 | -0.49(-1.56%) |
Dec 03, 2004 | 31.22 | 31.57 | 31.16 | 31.48 | 7,506,000 | +0.32(+1.04%) |
Dec 02, 2004 | 30.82 | 31.18 | 30.62 | 31.16 | 5,336,000 | +0.36(+1.17%) |
Dec 01, 2004 | 30.29 | 30.92 | 30.24 | 30.80 | 7,278,400 | +0.52(+1.70%) |
Nov 30, 2004 | 30.52 | 30.54 | 30.08 | 30.28 | 6,268,400 | -0.09(-0.30%) |
Nov 29, 2004 | 30.48 | 30.55 | 29.79 | 30.37 | 6,009,600 | +0.04(+0.13%) |
Nov 26, 2004 | 30.52 | 30.55 | 30.29 | 30.33 | 1,996,800 | -0.11(-0.34%) |
Nov 24, 2004 | 29.98 | 30.52 | 29.89 | 30.43 | 6,744,000 | +0.10(+0.33%) |
Nov 23, 2004 | 29.87 | 30.34 | 29.52 | 30.34 | 13,006,000 | +0.61(+2.03%) |
Nov 22, 2004 | 28.84 | 29.73 | 28.75 | 29.73 | 7,247,200 | +0.82(+2.84%) |
Nov 19, 2004 | 29.59 | 29.75 | 28.77 | 28.91 | 6,579,600 | -0.68(-2.28%) |
Nov 18, 2004 | 29.34 | 29.71 | 29.20 | 29.59 | 6,966,800 | +0.29(+0.97%) |
Nov 17, 2004 | 29.09 | 29.50 | 28.93 | 29.30 | 8,606,400 | +0.21(+0.74%) |
Nov 16, 2004 | 29.25 | 29.27 | 28.80 | 29.09 | 8,917,600 | -0.18(-0.63%) |
Nov 15, 2004 | 29.50 | 29.55 | 29.07 | 29.27 | 8,787,600 | -0.21(-0.73%) |
Nov 12, 2004 | 29.07 | 29.48 | 28.80 | 29.48 | 6,709,200 | +0.27(+0.92%) |
Nov 11, 2004 | 28.82 | 29.23 | 28.61 | 29.21 | 6,182,400 | +0.42(+1.46%) |
Nov 10, 2004 | 28.64 | 29.12 | 28.38 | 28.80 | 9,782,800 | +0.10(+0.35%) |
Nov 09, 2004 | 28.98 | 29.05 | 28.67 | 28.70 | 9,154,400 | -0.23(-0.81%) |
Nov 08, 2004 | 29.13 | 29.23 | 28.84 | 28.93 | 7,065,600 | -0.31(-1.06%) |
Nov 05, 2004 | 29.05 | 29.36 | 28.82 | 29.24 | 9,716,000 | +0.18(+0.64%) |
Nov 04, 2004 | 28.50 | 29.25 | 28.50 | 29.05 | 9,732,000 | +0.48(+1.66%) |
Nov 03, 2004 | 28.77 | 29.00 | 28.46 | 28.58 | 9,639,200 | +0.06(+0.23%) |
Nov 02, 2004 | 27.76 | 28.79 | 27.76 | 28.52 | 12,880,000 | +0.34(+1.22%) |