Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 24.62 | 24.68 | 23.99 | 24.16 | 43,365,700 | -0.19(-0.78%) |
Jan 28, 2005 | 24.65 | 24.71 | 24.17 | 24.35 | 28,666,200 | -0.33(-1.34%) |
Jan 27, 2005 | 24.65 | 24.72 | 24.55 | 24.68 | 26,305,800 | +0.09(+0.37%) |
Jan 26, 2005 | 24.73 | 24.83 | 24.58 | 24.59 | 27,750,800 | +0.00(+0.00%) |
Jan 25, 2005 | 24.41 | 24.72 | 24.30 | 24.59 | 32,210,300 | +0.33(+1.36%) |
Jan 24, 2005 | 24.74 | 24.74 | 24.26 | 24.26 | 29,672,900 | -0.22(-0.90%) |
Jan 21, 2005 | 25.00 | 25.06 | 24.48 | 24.48 | 46,280,600 | -0.50(-2.00%) |
Jan 20, 2005 | 24.88 | 24.99 | 24.76 | 24.98 | 33,722,600 | +0.10(+0.40%) |
Jan 19, 2005 | 25.50 | 25.72 | 24.82 | 24.88 | 43,793,600 | -0.42(-1.66%) |
Jan 18, 2005 | 25.26 | 25.34 | 25.11 | 25.30 | 33,993,900 | +0.05(+0.20%) |
Jan 14, 2005 | 25.34 | 25.51 | 25.24 | 25.25 | 25,893,300 | -0.08(-0.32%) |
Jan 13, 2005 | 25.85 | 25.88 | 25.26 | 25.33 | 32,736,500 | -0.70(-2.69%) |
Jan 12, 2005 | 26.18 | 26.25 | 25.92 | 26.03 | 26,800,100 | -0.12(-0.46%) |
Jan 11, 2005 | 26.26 | 26.44 | 26.00 | 26.15 | 21,363,700 | -0.29(-1.10%) |
Jan 10, 2005 | 26.33 | 26.51 | 26.25 | 26.44 | 19,895,100 | +0.14(+0.53%) |
Jan 07, 2005 | 26.54 | 26.60 | 26.27 | 26.30 | 22,322,600 | +0.01(+0.04%) |
Jan 06, 2005 | 26.40 | 26.52 | 26.28 | 26.29 | 20,968,700 | +0.02(+0.08%) |
Jan 05, 2005 | 26.48 | 26.52 | 26.15 | 26.27 | 27,472,800 | -0.18(-0.68%) |
Jan 04, 2005 | 26.41 | 26.60 | 26.03 | 26.45 | 41,423,400 | +0.00(+0.00%) |
Jan 03, 2005 | 27.31 | 27.35 | 26.45 | 26.45 | 46,156,600 | -0.44(-1.64%) |
Dec 31, 2004 | 27.25 | 27.25 | 26.83 | 26.89 | 23,772,700 | -0.12(-0.44%) |
Dec 30, 2004 | 26.99 | 27.19 | 26.75 | 27.01 | 33,660,400 | -0.25(-0.92%) |
Dec 29, 2004 | 26.96 | 27.30 | 26.89 | 27.26 | 30,666,900 | +0.32(+1.19%) |
Dec 28, 2004 | 26.67 | 27.10 | 26.62 | 26.94 | 42,858,600 | +0.44(+1.66%) |
Dec 27, 2004 | 26.30 | 26.64 | 26.30 | 26.50 | 35,172,100 | +0.43(+1.65%) |
Dec 23, 2004 | 26.31 | 26.59 | 25.99 | 26.07 | 51,937,500 | +0.12(+0.46%) |
Dec 22, 2004 | 25.35 | 25.98 | 25.35 | 25.95 | 70,153,600 | +0.98(+3.92%) |
Dec 21, 2004 | 24.80 | 25.19 | 24.70 | 24.97 | 94,523,296 | +0.68(+2.80%) |
Dec 20, 2004 | 25.45 | 25.60 | 24.20 | 24.29 | 132,577,600 | -1.46(-5.67%) |
Dec 17, 2004 | 25.10 | 25.95 | 21.99 | 25.75 | 289,735,904 | -3.23(-11.15%) |
Dec 16, 2004 | 28.25 | 29.10 | 28.24 | 28.98 | 53,678,200 | +0.66(+2.33%) |
Dec 15, 2004 | 27.45 | 28.37 | 27.41 | 28.32 | 41,655,000 | +0.99(+3.62%) |
Dec 14, 2004 | 27.22 | 27.43 | 27.18 | 27.33 | 33,170,700 | +0.17(+0.63%) |
Dec 13, 2004 | 27.08 | 27.33 | 27.04 | 27.16 | 36,729,200 | +0.07(+0.26%) |
Dec 10, 2004 | 27.21 | 27.35 | 27.05 | 27.09 | 28,504,900 | -0.28(-1.02%) |
Dec 09, 2004 | 27.53 | 27.57 | 27.15 | 27.37 | 29,278,900 | -0.13(-0.47%) |
Dec 08, 2004 | 27.20 | 27.55 | 27.05 | 27.50 | 27,243,400 | +0.30(+1.10%) |
Dec 07, 2004 | 27.36 | 27.70 | 27.19 | 27.20 | 35,379,100 | -0.01(-0.04%) |
Dec 06, 2004 | 27.39 | 27.39 | 27.05 | 27.21 | 48,363,300 | -0.68(-2.44%) |
Dec 03, 2004 | 28.59 | 28.60 | 27.79 | 27.89 | 38,281,500 | -0.57(-2.00%) |
Dec 02, 2004 | 28.44 | 28.52 | 28.22 | 28.46 | 30,980,800 | +0.23(+0.81%) |
Dec 01, 2004 | 28.01 | 28.47 | 27.93 | 28.23 | 32,507,200 | +0.46(+1.66%) |
Nov 30, 2004 | 27.65 | 28.09 | 27.44 | 27.77 | 48,662,900 | +0.44(+1.61%) |
Nov 29, 2004 | 27.32 | 27.66 | 27.27 | 27.33 | 30,736,200 | +0.17(+0.63%) |
Nov 26, 2004 | 26.76 | 27.30 | 26.76 | 27.16 | 13,158,900 | +0.37(+1.38%) |
Nov 24, 2004 | 27.05 | 27.18 | 26.55 | 26.79 | 34,631,800 | -0.11(-0.41%) |
Nov 23, 2004 | 27.12 | 27.20 | 26.65 | 26.90 | 31,957,800 | -0.17(-0.63%) |
Nov 22, 2004 | 27.35 | 27.45 | 27.05 | 27.07 | 23,525,300 | -0.16(-0.59%) |
Nov 19, 2004 | 27.78 | 27.86 | 27.16 | 27.23 | 29,856,000 | -0.54(-1.94%) |
Nov 18, 2004 | 28.12 | 28.42 | 27.77 | 27.77 | 30,605,800 | -0.22(-0.79%) |
Nov 17, 2004 | 27.32 | 28.05 | 27.30 | 27.99 | 38,734,800 | +0.67(+2.45%) |
Nov 16, 2004 | 27.65 | 27.75 | 27.31 | 27.32 | 22,483,200 | -0.30(-1.09%) |
Nov 15, 2004 | 27.49 | 27.87 | 27.26 | 27.62 | 29,910,700 | +0.17(+0.62%) |
Nov 12, 2004 | 27.20 | 27.50 | 27.02 | 27.45 | 32,304,700 | +0.30(+1.10%) |
Nov 11, 2004 | 27.25 | 27.55 | 27.14 | 27.15 | 34,182,100 | -0.32(-1.16%) |
Nov 10, 2004 | 27.34 | 27.70 | 27.13 | 27.47 | 47,305,800 | -0.52(-1.86%) |
Nov 09, 2004 | 28.07 | 28.41 | 27.99 | 27.99 | 25,951,700 | -0.42(-1.48%) |
Nov 08, 2004 | 28.10 | 28.48 | 27.85 | 28.41 | 39,815,000 | -0.38(-1.32%) |
Nov 05, 2004 | 29.16 | 29.27 | 28.61 | 28.79 | 38,673,000 | -0.27(-0.93%) |
Nov 04, 2004 | 30.00 | 30.00 | 27.20 | 29.06 | 80,547,696 | -0.39(-1.32%) |
Nov 03, 2004 | 30.40 | 30.50 | 29.30 | 29.45 | 48,491,200 | +0.75(+2.61%) |
Nov 02, 2004 | 28.90 | 29.32 | 28.32 | 28.70 | 28,630,200 | -0.10(-0.35%) |