Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.93 | 29.45 | 28.93 | 29.40 | 8,900,390 | +0.61(+2.10%) |
Jan 28, 2005 | 29.03 | 29.08 | 28.70 | 28.79 | 7,857,810 | -0.18(-0.62%) |
Jan 27, 2005 | 28.87 | 29.25 | 28.86 | 28.97 | 8,159,299 | -0.05(-0.17%) |
Jan 26, 2005 | 29.08 | 29.08 | 28.87 | 29.02 | 7,949,885 | +0.11(+0.39%) |
Jan 25, 2005 | 28.85 | 29.13 | 28.83 | 28.90 | 7,210,338 | +0.13(+0.45%) |
Jan 24, 2005 | 29.28 | 29.29 | 28.73 | 28.78 | 8,665,852 | -0.36(-1.25%) |
Jan 21, 2005 | 29.32 | 29.49 | 29.11 | 29.14 | 8,517,213 | -0.18(-0.61%) |
Jan 20, 2005 | 29.79 | 29.79 | 29.11 | 29.32 | 9,353,607 | -0.46(-1.56%) |
Jan 19, 2005 | 29.91 | 30.08 | 29.77 | 29.78 | 6,050,418 | -0.26(-0.85%) |
Jan 18, 2005 | 29.57 | 30.09 | 29.57 | 30.04 | 9,883,599 | +0.19(+0.62%) |
Jan 14, 2005 | 29.78 | 29.92 | 29.73 | 29.85 | 5,875,672 | +0.12(+0.41%) |
Jan 13, 2005 | 29.96 | 30.07 | 29.50 | 29.73 | 11,607,057 | -0.33(-1.11%) |
Jan 12, 2005 | 29.67 | 30.10 | 29.43 | 30.07 | 9,079,347 | +0.35(+1.17%) |
Jan 11, 2005 | 29.62 | 29.81 | 29.62 | 29.72 | 6,413,946 | -0.06(-0.22%) |
Jan 10, 2005 | 29.39 | 29.96 | 29.39 | 29.78 | 8,564,934 | +0.27(+0.92%) |
Jan 07, 2005 | 29.66 | 29.68 | 29.22 | 29.51 | 9,846,825 | -0.08(-0.26%) |
Jan 06, 2005 | 30.04 | 30.16 | 29.34 | 29.59 | 12,508,998 | -0.45(-1.49%) |
Jan 05, 2005 | 30.28 | 30.81 | 30.01 | 30.04 | 9,640,218 | -0.28(-0.92%) |
Jan 04, 2005 | 30.81 | 30.83 | 30.30 | 30.32 | 9,684,150 | -0.39(-1.28%) |
Jan 03, 2005 | 30.63 | 30.79 | 30.59 | 30.71 | 10,238,565 | +0.26(+0.84%) |
Dec 31, 2004 | 30.53 | 30.61 | 30.41 | 30.45 | 5,075,631 | -0.13(-0.42%) |
Dec 30, 2004 | 30.59 | 30.70 | 30.49 | 30.58 | 4,713,366 | +0.09(+0.28%) |
Dec 29, 2004 | 30.35 | 30.60 | 30.34 | 30.49 | 6,789,263 | -0.03(-0.09%) |
Dec 28, 2004 | 30.18 | 30.64 | 30.16 | 30.52 | 6,290,992 | +0.43(+1.44%) |
Dec 27, 2004 | 30.29 | 30.54 | 30.02 | 30.09 | 6,353,732 | -0.21(-0.68%) |
Dec 23, 2004 | 30.29 | 30.52 | 30.24 | 30.29 | 5,004,750 | +0.00(+0.00%) |
Dec 22, 2004 | 30.07 | 30.39 | 29.95 | 30.29 | 7,221,005 | +0.29(+0.97%) |
Dec 21, 2004 | 29.67 | 30.04 | 29.58 | 30.00 | 7,728,540 | +0.27(+0.91%) |
Dec 20, 2004 | 30.32 | 30.32 | 29.72 | 29.73 | 7,880,969 | -0.20(-0.67%) |
Dec 17, 2004 | 30.28 | 30.39 | 29.91 | 29.93 | 12,409,905 | -0.41(-1.36%) |
Dec 16, 2004 | 30.27 | 30.39 | 29.97 | 30.34 | 10,260,180 | +0.07(+0.24%) |
Dec 15, 2004 | 30.46 | 30.46 | 30.15 | 30.27 | 6,960,641 | -0.11(-0.38%) |
Dec 14, 2004 | 30.42 | 30.49 | 30.17 | 30.39 | 7,278,973 | -0.08(-0.26%) |
Dec 13, 2004 | 30.46 | 30.54 | 30.08 | 30.46 | 6,450,158 | +0.09(+0.28%) |
Dec 10, 2004 | 30.60 | 30.66 | 30.30 | 30.38 | 6,485,107 | -0.18(-0.58%) |
Dec 09, 2004 | 30.32 | 30.63 | 30.07 | 30.56 | 8,226,811 | +0.24(+0.78%) |
Dec 08, 2004 | 29.92 | 30.43 | 29.89 | 30.32 | 8,272,568 | +0.56(+1.89%) |
Dec 07, 2004 | 29.78 | 30.19 | 29.73 | 29.76 | 8,913,303 | -0.16(-0.55%) |
Dec 06, 2004 | 29.63 | 30.05 | 29.63 | 29.92 | 7,035,873 | +0.15(+0.50%) |
Dec 03, 2004 | 29.82 | 30.12 | 29.69 | 29.77 | 8,764,103 | -0.26(-0.85%) |
Dec 02, 2004 | 30.12 | 30.41 | 29.56 | 30.03 | 11,801,453 | -0.09(-0.31%) |
Dec 01, 2004 | 29.89 | 30.33 | 29.85 | 30.12 | 12,136,066 | +0.38(+1.27%) |
Nov 30, 2004 | 30.28 | 30.56 | 29.75 | 29.75 | 13,816,574 | -0.91(-2.97%) |
Nov 29, 2004 | 30.86 | 30.98 | 30.35 | 30.66 | 10,245,162 | -0.24(-0.78%) |
Nov 26, 2004 | 30.82 | 31.13 | 30.81 | 30.90 | 2,955,942 | -0.04(-0.14%) |
Nov 24, 2004 | 30.98 | 31.21 | 30.86 | 30.94 | 6,628,272 | -0.07(-0.23%) |
Nov 23, 2004 | 30.79 | 31.04 | 30.64 | 31.01 | 8,505,844 | +0.21(+0.69%) |
Nov 22, 2004 | 30.44 | 30.93 | 30.32 | 30.80 | 9,787,454 | +0.38(+1.24%) |
Nov 19, 2004 | 30.61 | 30.62 | 30.39 | 30.42 | 12,510,121 | -0.08(-0.26%) |
Nov 18, 2004 | 30.12 | 30.56 | 29.97 | 30.50 | 13,083,203 | +0.38(+1.25%) |
Nov 17, 2004 | 30.53 | 30.85 | 30.05 | 30.12 | 16,605,631 | -0.51(-1.67%) |
Nov 16, 2004 | 31.54 | 31.56 | 30.39 | 30.64 | 23,222,114 | -0.56(-1.80%) |
Nov 15, 2004 | 30.72 | 31.34 | 30.54 | 31.20 | 14,016,585 | +0.41(+1.32%) |
Nov 12, 2004 | 30.52 | 30.81 | 30.46 | 30.79 | 9,079,768 | +0.32(+1.05%) |
Nov 11, 2004 | 30.19 | 30.54 | 29.99 | 30.47 | 8,146,246 | +0.54(+1.81%) |
Nov 10, 2004 | 30.06 | 30.24 | 29.93 | 29.93 | 7,428,735 | -0.04(-0.12%) |
Nov 09, 2004 | 30.14 | 30.32 | 29.81 | 29.97 | 6,914,463 | -0.28(-0.92%) |
Nov 08, 2004 | 30.07 | 30.46 | 29.99 | 30.24 | 8,249,970 | +0.11(+0.38%) |
Nov 05, 2004 | 29.88 | 30.42 | 29.85 | 30.13 | 11,013,201 | +0.25(+0.83%) |
Nov 04, 2004 | 29.36 | 29.92 | 29.25 | 29.88 | 9,385,608 | +0.52(+1.77%) |
Nov 03, 2004 | 29.85 | 29.85 | 29.07 | 29.36 | 10,080,100 | +0.05(+0.17%) |
Nov 02, 2004 | 29.11 | 29.61 | 29.11 | 29.31 | 8,346,537 | +0.04(+0.15%) |