Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 26.07 | 26.24 | 26.04 | 26.20 | 23,730,350 | +0.28(+1.06%) |
Jan 28, 2005 | 25.78 | 25.94 | 25.69 | 25.93 | 24,476,474 | +0.10(+0.39%) |
Jan 27, 2005 | 25.82 | 25.89 | 25.65 | 25.82 | 25,412,334 | +0.09(+0.34%) |
Jan 26, 2005 | 26.06 | 26.18 | 25.71 | 25.74 | 30,388,238 | -0.15(-0.59%) |
Jan 25, 2005 | 25.85 | 26.02 | 25.80 | 25.89 | 30,120,180 | +0.32(+1.25%) |
Jan 24, 2005 | 25.54 | 25.89 | 25.35 | 25.57 | 31,282,318 | +0.09(+0.37%) |
Jan 21, 2005 | 25.96 | 25.98 | 25.46 | 25.48 | 38,748,796 | -0.17(-0.68%) |
Jan 20, 2005 | 25.71 | 25.89 | 25.59 | 25.65 | 24,686,342 | -0.05(-0.20%) |
Jan 19, 2005 | 25.98 | 26.04 | 25.68 | 25.70 | 17,550,524 | -0.38(-1.45%) |
Jan 18, 2005 | 25.59 | 26.09 | 25.43 | 26.08 | 27,905,940 | +0.32(+1.24%) |
Jan 14, 2005 | 25.64 | 25.83 | 25.58 | 25.76 | 20,100,114 | +0.21(+0.82%) |
Jan 13, 2005 | 25.82 | 25.85 | 25.45 | 25.55 | 19,901,414 | -0.33(-1.26%) |
Jan 12, 2005 | 25.69 | 25.89 | 25.45 | 25.88 | 31,686,476 | +0.20(+0.79%) |
Jan 11, 2005 | 25.82 | 25.91 | 25.61 | 25.67 | 26,074,344 | -0.37(-1.42%) |
Jan 10, 2005 | 26.02 | 26.21 | 25.91 | 26.04 | 22,686,382 | -0.07(-0.25%) |
Jan 07, 2005 | 26.37 | 26.38 | 26.00 | 26.11 | 20,689,044 | -0.16(-0.61%) |
Jan 06, 2005 | 26.13 | 26.41 | 26.06 | 26.27 | 26,384,598 | +0.21(+0.81%) |
Jan 05, 2005 | 26.22 | 26.35 | 26.06 | 26.06 | 26,139,980 | -0.16(-0.61%) |
Jan 04, 2005 | 26.54 | 26.72 | 26.19 | 26.22 | 25,988,990 | -0.32(-1.20%) |
Jan 03, 2005 | 26.62 | 26.75 | 26.43 | 26.54 | 30,651,748 | +0.07(+0.25%) |
Dec 31, 2004 | 26.58 | 26.66 | 26.40 | 26.47 | 18,148,692 | -0.07(-0.27%) |
Dec 30, 2004 | 26.56 | 26.71 | 26.51 | 26.54 | 14,425,795 | +0.03(+0.11%) |
Dec 29, 2004 | 26.52 | 26.54 | 26.41 | 26.51 | 15,436,944 | -0.09(-0.35%) |
Dec 28, 2004 | 26.50 | 26.72 | 26.49 | 26.61 | 17,674,350 | +0.09(+0.33%) |
Dec 27, 2004 | 26.72 | 26.79 | 26.52 | 26.52 | 13,649,336 | -0.14(-0.54%) |
Dec 23, 2004 | 26.65 | 26.80 | 26.62 | 26.67 | 14,613,878 | -0.05(-0.19%) |
Dec 22, 2004 | 26.67 | 26.93 | 26.59 | 26.72 | 23,984,068 | -0.24(-0.89%) |
Dec 21, 2004 | 26.91 | 27.01 | 26.81 | 26.96 | 22,597,444 | +0.04(+0.16%) |
Dec 20, 2004 | 26.77 | 26.98 | 26.77 | 26.91 | 23,612,040 | +0.26(+0.98%) |
Dec 17, 2004 | 26.40 | 26.90 | 26.30 | 26.65 | 48,256,600 | -0.26(-0.97%) |
Dec 16, 2004 | 27.05 | 27.19 | 26.83 | 26.91 | 32,853,302 | -0.20(-0.75%) |
Dec 15, 2004 | 27.12 | 27.20 | 26.84 | 27.12 | 28,117,326 | +0.01(+0.03%) |
Dec 14, 2004 | 27.12 | 27.38 | 26.96 | 27.11 | 36,362,192 | -0.07(-0.27%) |
Dec 13, 2004 | 26.72 | 27.21 | 26.70 | 27.18 | 38,878,828 | +0.57(+2.15%) |
Dec 10, 2004 | 26.22 | 26.70 | 26.11 | 26.61 | 44,178,636 | +0.49(+1.86%) |
Dec 09, 2004 | 25.80 | 26.17 | 25.75 | 26.12 | 21,899,582 | +0.22(+0.87%) |
Dec 08, 2004 | 25.85 | 26.04 | 25.77 | 25.90 | 22,598,270 | +0.29(+1.13%) |
Dec 07, 2004 | 25.82 | 25.85 | 25.58 | 25.61 | 25,873,714 | -0.26(-1.01%) |
Dec 06, 2004 | 25.85 | 25.94 | 25.81 | 25.87 | 16,139,357 | -0.12(-0.45%) |
Dec 03, 2004 | 25.99 | 26.13 | 25.85 | 25.98 | 20,910,908 | -0.08(-0.31%) |
Dec 02, 2004 | 26.00 | 26.17 | 25.93 | 26.06 | 22,032,508 | -0.06(-0.22%) |
Dec 01, 2004 | 25.64 | 26.12 | 25.64 | 26.12 | 29,935,684 | +0.48(+1.87%) |
Nov 30, 2004 | 25.60 | 25.82 | 25.60 | 25.64 | 31,807,680 | +0.04(+0.17%) |
Nov 29, 2004 | 25.80 | 25.91 | 25.47 | 25.60 | 29,826,336 | -0.10(-0.39%) |
Nov 26, 2004 | 25.82 | 25.84 | 25.70 | 25.70 | 10,879,398 | -0.15(-0.56%) |
Nov 24, 2004 | 26.00 | 26.11 | 25.79 | 25.85 | 23,173,410 | -0.12(-0.47%) |
Nov 23, 2004 | 26.09 | 26.14 | 25.74 | 25.97 | 28,986,034 | -0.20(-0.78%) |
Nov 22, 2004 | 26.29 | 26.30 | 26.06 | 26.17 | 21,178,140 | -0.13(-0.50%) |
Nov 19, 2004 | 26.71 | 26.71 | 26.06 | 26.30 | 30,074,538 | -0.41(-1.52%) |
Nov 18, 2004 | 26.40 | 26.73 | 26.38 | 26.71 | 21,653,034 | +0.35(+1.32%) |
Nov 17, 2004 | 26.31 | 26.69 | 26.18 | 26.36 | 25,714,038 | +0.18(+0.69%) |
Nov 16, 2004 | 26.14 | 26.28 | 26.00 | 26.18 | 18,121,528 | +0.00(+0.00%) |
Nov 15, 2004 | 26.29 | 26.30 | 26.07 | 26.18 | 19,765,730 | -0.11(-0.41%) |
Nov 12, 2004 | 26.09 | 26.29 | 25.98 | 26.29 | 25,968,032 | +0.33(+1.26%) |
Nov 11, 2004 | 25.69 | 26.02 | 25.67 | 25.96 | 19,822,128 | +0.35(+1.36%) |
Nov 10, 2004 | 25.73 | 25.82 | 25.60 | 25.61 | 23,504,760 | -0.07(-0.28%) |
Nov 09, 2004 | 25.40 | 25.70 | 25.40 | 25.69 | 21,806,920 | +0.22(+0.85%) |
Nov 08, 2004 | 25.45 | 25.54 | 25.32 | 25.47 | 18,503,898 | -0.05(-0.20%) |
Nov 05, 2004 | 25.53 | 25.67 | 25.22 | 25.52 | 28,800,434 | +0.07(+0.28%) |
Nov 04, 2004 | 24.92 | 25.45 | 24.90 | 25.45 | 34,795,208 | +0.55(+2.21%) |
Nov 03, 2004 | 24.95 | 24.98 | 24.68 | 24.90 | 26,070,346 | +0.20(+0.82%) |
Nov 02, 2004 | 24.62 | 24.93 | 24.58 | 24.69 | 23,335,156 | +0.00(+0.00%) |