Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.55 | 26.75 | 25.16 | 26.50 | 3,421,168 | +1.45(+5.79%) |
Jan 28, 2005 | 26.95 | 27.11 | 24.26 | 25.05 | 5,680,262 | -1.60(-6.00%) |
Jan 27, 2005 | 27.42 | 27.48 | 26.42 | 26.65 | 2,723,811 | -0.69(-2.52%) |
Jan 26, 2005 | 26.75 | 27.44 | 26.40 | 27.34 | 2,457,289 | +1.23(+4.69%) |
Jan 25, 2005 | 26.08 | 26.77 | 25.80 | 26.11 | 2,397,435 | +0.70(+2.77%) |
Jan 24, 2005 | 25.90 | 26.22 | 25.05 | 25.41 | 3,198,324 | -0.16(-0.63%) |
Jan 21, 2005 | 27.00 | 27.41 | 25.25 | 25.57 | 4,291,827 | -1.20(-4.48%) |
Jan 20, 2005 | 28.09 | 28.75 | 26.72 | 26.77 | 4,884,399 | -1.62(-5.71%) |
Jan 19, 2005 | 29.95 | 30.02 | 28.39 | 28.39 | 2,203,435 | -1.34(-4.51%) |
Jan 18, 2005 | 29.88 | 30.00 | 29.64 | 29.73 | 2,271,154 | -0.27(-0.90%) |
Jan 14, 2005 | 29.80 | 30.00 | 29.10 | 30.00 | 1,920,994 | +0.42(+1.42%) |
Jan 13, 2005 | 30.40 | 30.40 | 29.50 | 29.58 | 2,338,569 | -0.80(-2.63%) |
Jan 12, 2005 | 30.00 | 30.39 | 29.57 | 30.38 | 2,205,983 | +0.88(+2.98%) |
Jan 11, 2005 | 29.75 | 30.34 | 29.42 | 29.50 | 2,221,108 | -0.55(-1.83%) |
Jan 10, 2005 | 30.60 | 30.80 | 30.00 | 30.05 | 1,827,015 | -0.40(-1.31%) |
Jan 07, 2005 | 30.50 | 30.68 | 29.70 | 30.45 | 2,098,505 | +0.15(+0.50%) |
Jan 06, 2005 | 30.55 | 30.88 | 29.34 | 30.30 | 4,034,625 | -0.09(-0.30%) |
Jan 05, 2005 | 30.64 | 31.35 | 30.26 | 30.39 | 2,742,829 | -0.11(-0.36%) |
Jan 04, 2005 | 32.64 | 32.64 | 30.38 | 30.50 | 2,524,509 | -1.61(-5.01%) |
Jan 03, 2005 | 32.56 | 32.95 | 31.30 | 32.11 | 2,712,750 | +0.05(+0.16%) |
Dec 31, 2004 | 32.52 | 32.63 | 32.02 | 32.06 | 962,900 | -0.29(-0.90%) |
Dec 30, 2004 | 32.44 | 32.70 | 32.19 | 32.35 | 1,448,600 | +0.04(+0.12%) |
Dec 29, 2004 | 32.47 | 32.97 | 32.20 | 32.31 | 1,620,600 | +0.14(+0.44%) |
Dec 28, 2004 | 32.35 | 32.50 | 31.50 | 32.17 | 2,496,500 | -0.01(-0.03%) |
Dec 27, 2004 | 30.87 | 32.40 | 30.56 | 32.18 | 3,639,100 | +1.64(+5.37%) |
Dec 23, 2004 | 30.92 | 30.92 | 30.25 | 30.54 | 1,212,400 | -0.11(-0.36%) |
Dec 22, 2004 | 31.25 | 31.30 | 30.30 | 30.65 | 4,389,700 | -0.85(-2.70%) |
Dec 21, 2004 | 31.64 | 31.77 | 31.06 | 31.50 | 2,651,600 | +0.38(+1.22%) |
Dec 20, 2004 | 32.27 | 32.35 | 30.85 | 31.12 | 2,659,300 | -0.63(-1.98%) |
Dec 17, 2004 | 31.64 | 32.46 | 31.10 | 31.75 | 4,307,800 | +0.06(+0.19%) |
Dec 16, 2004 | 33.95 | 34.00 | 31.07 | 31.69 | 5,229,000 | -2.11(-6.24%) |
Dec 15, 2004 | 34.45 | 34.81 | 33.75 | 33.80 | 2,722,200 | +0.19(+0.57%) |
Dec 14, 2004 | 33.36 | 34.45 | 33.30 | 33.61 | 2,463,700 | -0.03(-0.09%) |
Dec 13, 2004 | 35.32 | 35.50 | 33.01 | 33.64 | 7,805,500 | -2.07(-5.80%) |
Dec 10, 2004 | 35.29 | 36.48 | 35.11 | 35.71 | 2,193,300 | +0.33(+0.93%) |
Dec 09, 2004 | 35.00 | 36.15 | 34.49 | 35.38 | 3,544,800 | -0.09(-0.25%) |
Dec 08, 2004 | 35.68 | 35.80 | 34.50 | 35.47 | 3,389,900 | -0.31(-0.87%) |
Dec 07, 2004 | 37.56 | 38.00 | 35.75 | 35.78 | 3,736,800 | -1.81(-4.82%) |
Dec 06, 2004 | 38.30 | 38.30 | 36.88 | 37.59 | 2,376,600 | -0.39(-1.03%) |
Dec 03, 2004 | 38.62 | 38.91 | 37.39 | 37.98 | 2,167,700 | -0.41(-1.07%) |
Dec 02, 2004 | 38.69 | 39.94 | 38.00 | 38.39 | 4,249,300 | -0.46(-1.18%) |
Dec 01, 2004 | 37.27 | 38.99 | 37.22 | 38.85 | 3,532,700 | +1.92(+5.20%) |
Nov 30, 2004 | 37.17 | 37.59 | 36.80 | 36.93 | 1,545,600 | -0.09(-0.24%) |
Nov 29, 2004 | 38.58 | 38.60 | 36.62 | 37.02 | 2,309,000 | -0.91(-2.40%) |
Nov 26, 2004 | 38.24 | 38.52 | 37.90 | 37.93 | 753,700 | -0.19(-0.50%) |
Nov 24, 2004 | 37.94 | 38.20 | 37.51 | 38.12 | 1,769,700 | +0.67(+1.79%) |
Nov 23, 2004 | 36.27 | 37.68 | 36.03 | 37.45 | 3,131,800 | +1.47(+4.09%) |
Nov 22, 2004 | 36.47 | 36.61 | 35.33 | 35.98 | 2,923,200 | -0.57(-1.56%) |
Nov 19, 2004 | 37.64 | 38.49 | 36.52 | 36.55 | 2,679,300 | -1.10(-2.92%) |
Nov 18, 2004 | 37.26 | 37.98 | 36.81 | 37.65 | 2,384,800 | -0.08(-0.21%) |
Nov 17, 2004 | 38.85 | 39.13 | 37.42 | 37.73 | 2,753,800 | -0.88(-2.28%) |
Nov 16, 2004 | 38.36 | 39.05 | 37.80 | 38.61 | 2,760,400 | -0.12(-0.31%) |
Nov 15, 2004 | 37.50 | 39.74 | 37.06 | 38.73 | 5,165,200 | +1.23(+3.28%) |
Nov 12, 2004 | 37.60 | 37.90 | 37.04 | 37.50 | 3,348,700 | -0.46(-1.21%) |
Nov 11, 2004 | 34.57 | 38.08 | 34.39 | 37.96 | 9,437,000 | +3.68(+10.74%) |
Nov 10, 2004 | 34.89 | 34.89 | 34.19 | 34.28 | 1,658,200 | -0.67(-1.92%) |
Nov 09, 2004 | 35.55 | 36.13 | 34.12 | 34.95 | 3,450,600 | -0.20(-0.57%) |
Nov 08, 2004 | 33.81 | 36.00 | 33.40 | 35.15 | 5,482,200 | +2.21(+6.71%) |
Nov 05, 2004 | 34.56 | 34.75 | 32.55 | 32.94 | 3,155,500 | -1.22(-3.57%) |
Nov 04, 2004 | 33.82 | 34.65 | 32.36 | 34.16 | 4,862,800 | -0.33(-0.96%) |
Nov 03, 2004 | 34.55 | 34.70 | 34.01 | 34.49 | 2,934,000 | +0.77(+2.28%) |
Nov 02, 2004 | 34.00 | 34.45 | 33.55 | 33.72 | 2,774,900 | -0.04(-0.12%) |