Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.60 | 25.93 | 25.58 | 25.81 | 22,443,188 | +0.62(+2.45%) |
Jan 28, 2005 | 25.06 | 25.30 | 24.70 | 25.19 | 21,868,014 | +0.15(+0.58%) |
Jan 27, 2005 | 25.57 | 25.68 | 24.79 | 25.05 | 24,261,014 | -0.53(-2.06%) |
Jan 26, 2005 | 25.41 | 25.76 | 25.39 | 25.57 | 19,531,588 | +0.17(+0.65%) |
Jan 25, 2005 | 25.52 | 25.81 | 25.36 | 25.41 | 23,796,302 | +0.08(+0.33%) |
Jan 24, 2005 | 26.20 | 26.28 | 25.19 | 25.32 | 33,815,920 | -0.87(-3.33%) |
Jan 21, 2005 | 26.20 | 26.51 | 24.80 | 26.20 | 43,088,820 | +0.01(+0.05%) |
Jan 20, 2005 | 26.59 | 26.78 | 26.02 | 26.18 | 74,251,048 | -2.28(-8.01%) |
Jan 19, 2005 | 29.45 | 29.51 | 28.43 | 28.46 | 34,871,796 | -1.07(-3.64%) |
Jan 18, 2005 | 29.02 | 29.78 | 28.77 | 29.54 | 23,640,174 | +0.28(+0.97%) |
Jan 14, 2005 | 29.31 | 29.59 | 29.18 | 29.25 | 13,302,316 | +0.08(+0.26%) |
Jan 13, 2005 | 29.71 | 29.74 | 29.14 | 29.18 | 18,501,144 | -0.71(-2.37%) |
Jan 12, 2005 | 30.03 | 30.05 | 29.33 | 29.88 | 16,374,873 | -0.08(-0.28%) |
Jan 11, 2005 | 29.67 | 30.15 | 29.65 | 29.97 | 15,827,275 | +0.06(+0.21%) |
Jan 10, 2005 | 29.81 | 30.25 | 29.65 | 29.90 | 15,492,708 | -0.05(-0.16%) |
Jan 07, 2005 | 30.08 | 30.29 | 29.61 | 29.95 | 17,657,672 | +0.15(+0.51%) |
Jan 06, 2005 | 29.45 | 30.10 | 29.42 | 29.80 | 20,532,050 | +0.48(+1.63%) |
Jan 05, 2005 | 29.20 | 29.68 | 29.12 | 29.32 | 19,836,830 | +0.12(+0.43%) |
Jan 04, 2005 | 29.78 | 29.94 | 29.16 | 29.20 | 27,244,034 | -0.13(-0.45%) |
Jan 03, 2005 | 29.59 | 29.99 | 28.91 | 29.33 | 19,934,212 | -0.06(-0.19%) |
Dec 31, 2004 | 29.68 | 29.76 | 29.31 | 29.38 | 8,529,710 | -0.20(-0.68%) |
Dec 30, 2004 | 29.51 | 29.79 | 29.27 | 29.58 | 9,184,687 | -0.10(-0.35%) |
Dec 29, 2004 | 30.01 | 30.06 | 29.45 | 29.69 | 17,321,036 | -0.46(-1.54%) |
Dec 28, 2004 | 30.36 | 30.45 | 29.98 | 30.15 | 15,849,177 | +0.05(+0.16%) |
Dec 27, 2004 | 31.11 | 31.12 | 29.97 | 30.10 | 18,170,530 | -0.77(-2.49%) |
Dec 23, 2004 | 30.89 | 31.18 | 30.78 | 30.87 | 13,531,000 | +0.08(+0.25%) |
Dec 22, 2004 | 30.19 | 30.93 | 30.17 | 30.80 | 28,370,800 | +0.32(+1.05%) |
Dec 21, 2004 | 29.93 | 30.67 | 29.85 | 30.48 | 18,830,124 | +0.72(+2.42%) |
Dec 20, 2004 | 30.16 | 30.28 | 29.70 | 29.76 | 15,582,511 | -0.29(-0.97%) |
Dec 17, 2004 | 30.42 | 30.48 | 29.80 | 30.05 | 25,233,432 | -0.06(-0.21%) |
Dec 16, 2004 | 30.76 | 31.01 | 29.95 | 30.11 | 19,548,450 | -0.62(-2.01%) |
Dec 15, 2004 | 30.35 | 30.84 | 30.18 | 30.73 | 17,556,100 | +0.21(+0.68%) |
Dec 14, 2004 | 30.23 | 30.60 | 29.99 | 30.52 | 19,012,808 | +0.10(+0.32%) |
Dec 13, 2004 | 30.19 | 30.49 | 30.07 | 30.42 | 13,526,526 | +0.42(+1.39%) |
Dec 10, 2004 | 30.19 | 30.21 | 29.76 | 30.01 | 13,595,935 | -0.09(-0.30%) |
Dec 09, 2004 | 29.72 | 30.33 | 29.26 | 30.10 | 24,255,222 | -0.12(-0.39%) |
Dec 08, 2004 | 29.83 | 30.31 | 29.82 | 30.21 | 16,955,092 | +0.51(+1.73%) |
Dec 07, 2004 | 30.17 | 30.46 | 29.63 | 29.70 | 18,422,622 | -0.33(-1.11%) |
Dec 06, 2004 | 29.95 | 30.49 | 29.87 | 30.03 | 14,970,391 | -0.11(-0.37%) |
Dec 03, 2004 | 30.40 | 30.89 | 30.12 | 30.15 | 23,482,352 | -0.08(-0.27%) |
Dec 02, 2004 | 29.65 | 30.28 | 29.52 | 30.23 | 20,892,314 | +0.39(+1.30%) |
Dec 01, 2004 | 28.88 | 29.93 | 28.86 | 29.84 | 24,889,420 | +1.00(+3.46%) |
Nov 30, 2004 | 28.69 | 29.06 | 28.67 | 28.84 | 15,347,880 | +0.02(+0.07%) |
Nov 29, 2004 | 28.66 | 29.30 | 28.52 | 28.82 | 15,144,994 | +0.13(+0.46%) |
Nov 26, 2004 | 28.83 | 29.04 | 28.69 | 28.69 | 3,826,832 | -0.18(-0.62%) |
Nov 24, 2004 | 28.45 | 28.95 | 28.34 | 28.87 | 13,297,234 | +0.64(+2.28%) |
Nov 23, 2004 | 28.42 | 28.56 | 27.87 | 28.23 | 14,437,492 | -0.18(-0.63%) |
Nov 22, 2004 | 27.67 | 28.48 | 27.38 | 28.41 | 15,306,465 | +0.60(+2.17%) |
Nov 19, 2004 | 28.79 | 28.82 | 27.80 | 27.80 | 14,181,648 | -0.78(-2.72%) |
Nov 18, 2004 | 28.27 | 28.76 | 28.00 | 28.58 | 15,999,971 | +0.30(+1.05%) |
Nov 17, 2004 | 27.84 | 28.51 | 27.72 | 28.28 | 21,576,872 | +0.81(+2.95%) |
Nov 16, 2004 | 27.58 | 27.75 | 27.32 | 27.47 | 15,797,518 | -0.38(-1.37%) |
Nov 15, 2004 | 27.90 | 28.18 | 27.59 | 27.85 | 18,194,772 | -0.01(-0.03%) |
Nov 12, 2004 | 27.79 | 27.92 | 27.39 | 27.86 | 19,711,508 | +0.08(+0.27%) |
Nov 11, 2004 | 27.29 | 27.79 | 27.12 | 27.78 | 18,235,464 | +0.87(+3.22%) |
Nov 10, 2004 | 26.92 | 27.31 | 26.78 | 26.92 | 20,243,686 | -0.11(-0.41%) |
Nov 09, 2004 | 26.89 | 27.15 | 26.75 | 27.03 | 21,929,830 | +0.24(+0.88%) |
Nov 08, 2004 | 26.30 | 26.85 | 26.17 | 26.79 | 17,338,640 | +0.27(+1.02%) |
Nov 05, 2004 | 26.64 | 26.89 | 26.30 | 26.52 | 32,053,766 | +0.14(+0.53%) |
Nov 04, 2004 | 26.53 | 26.85 | 26.24 | 26.38 | 58,444,480 | -1.25(-4.51%) |
Nov 03, 2004 | 28.45 | 28.61 | 27.21 | 27.63 | 39,057,360 | -0.70(-2.47%) |
Nov 02, 2004 | 28.14 | 28.45 | 27.90 | 28.33 | 23,287,114 | +0.22(+0.79%) |