Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.55 | 28.94 | 28.49 | 28.78 | 6,467,264 | +0.07(+0.24%) |
Jan 28, 2005 | 28.86 | 28.89 | 28.66 | 28.71 | 6,048,985 | -0.35(-1.20%) |
Jan 27, 2005 | 28.88 | 29.15 | 28.84 | 29.06 | 6,982,913 | +0.14(+0.50%) |
Jan 26, 2005 | 28.74 | 29.02 | 28.68 | 28.91 | 12,176,074 | +0.59(+2.08%) |
Jan 25, 2005 | 28.24 | 28.35 | 28.11 | 28.32 | 6,006,308 | +0.18(+0.65%) |
Jan 24, 2005 | 28.19 | 28.32 | 28.12 | 28.14 | 5,076,523 | +0.36(+1.30%) |
Jan 21, 2005 | 27.72 | 27.89 | 27.68 | 27.78 | 4,759,344 | +0.08(+0.30%) |
Jan 20, 2005 | 27.70 | 27.85 | 27.62 | 27.70 | 3,959,870 | -0.35(-1.26%) |
Jan 19, 2005 | 28.24 | 28.24 | 28.02 | 28.05 | 3,785,432 | +0.08(+0.29%) |
Jan 18, 2005 | 27.93 | 28.11 | 27.89 | 27.97 | 5,867,089 | +0.00(+0.00%) |
Jan 14, 2005 | 28.01 | 28.08 | 27.82 | 27.97 | 4,462,261 | +0.07(+0.24%) |
Jan 13, 2005 | 27.73 | 28.09 | 27.73 | 27.90 | 5,095,376 | +0.00(+0.00%) |
Jan 12, 2005 | 27.63 | 27.92 | 27.61 | 27.90 | 4,946,420 | +0.39(+1.40%) |
Jan 11, 2005 | 27.62 | 27.66 | 27.51 | 27.51 | 4,137,209 | -0.09(-0.31%) |
Jan 10, 2005 | 27.61 | 27.81 | 27.52 | 27.60 | 5,385,001 | -0.02(-0.09%) |
Jan 07, 2005 | 28.00 | 28.00 | 27.47 | 27.62 | 7,122,546 | -0.01(-0.03%) |
Jan 06, 2005 | 27.49 | 27.86 | 27.43 | 27.63 | 6,575,200 | +0.27(+0.97%) |
Jan 05, 2005 | 27.68 | 27.69 | 27.33 | 27.37 | 7,149,478 | +0.04(+0.16%) |
Jan 04, 2005 | 27.57 | 27.70 | 27.32 | 27.33 | 5,682,292 | -0.25(-0.89%) |
Jan 03, 2005 | 28.02 | 28.04 | 27.47 | 27.57 | 5,271,057 | -0.62(-2.19%) |
Dec 31, 2004 | 28.33 | 28.40 | 28.19 | 28.19 | 2,740,460 | -0.16(-0.56%) |
Dec 30, 2004 | 28.36 | 28.48 | 28.27 | 28.35 | 2,482,532 | -0.09(-0.32%) |
Dec 29, 2004 | 28.24 | 28.50 | 28.24 | 28.44 | 3,615,137 | +0.04(+0.15%) |
Dec 28, 2004 | 28.41 | 28.53 | 28.35 | 28.40 | 3,168,062 | +0.09(+0.31%) |
Dec 27, 2004 | 28.37 | 28.48 | 28.24 | 28.31 | 2,910,962 | -0.11(-0.39%) |
Dec 23, 2004 | 28.15 | 28.47 | 28.13 | 28.42 | 3,529,368 | +0.05(+0.17%) |
Dec 22, 2004 | 28.49 | 28.54 | 28.20 | 28.37 | 4,031,344 | -0.12(-0.42%) |
Dec 21, 2004 | 28.42 | 28.54 | 28.27 | 28.49 | 4,002,548 | +0.12(+0.41%) |
Dec 20, 2004 | 28.45 | 28.54 | 28.35 | 28.38 | 3,792,890 | +0.21(+0.74%) |
Dec 17, 2004 | 28.04 | 28.21 | 27.98 | 28.17 | 4,265,448 | +0.08(+0.27%) |
Dec 16, 2004 | 28.45 | 28.48 | 28.00 | 28.09 | 5,702,387 | -0.58(-2.02%) |
Dec 15, 2004 | 28.49 | 28.72 | 28.35 | 28.67 | 4,881,161 | +0.17(+0.59%) |
Dec 14, 2004 | 28.32 | 28.52 | 28.31 | 28.50 | 3,875,759 | -0.04(-0.15%) |
Dec 13, 2004 | 28.17 | 28.55 | 28.14 | 28.55 | 7,183,662 | +0.38(+1.34%) |
Dec 10, 2004 | 28.36 | 28.45 | 28.15 | 28.17 | 5,246,404 | -0.39(-1.35%) |
Dec 09, 2004 | 28.38 | 28.62 | 28.22 | 28.56 | 4,578,276 | +0.03(+0.10%) |
Dec 08, 2004 | 28.17 | 28.53 | 27.96 | 28.53 | 7,809,526 | -0.08(-0.27%) |
Dec 07, 2004 | 29.15 | 29.20 | 28.58 | 28.60 | 5,665,925 | -0.31(-1.07%) |
Dec 06, 2004 | 28.94 | 28.98 | 28.79 | 28.91 | 6,292,204 | +0.25(+0.86%) |
Dec 03, 2004 | 28.67 | 28.80 | 28.54 | 28.67 | 6,556,969 | +0.09(+0.32%) |
Dec 02, 2004 | 29.07 | 29.07 | 28.57 | 28.58 | 8,483,454 | -0.83(-2.82%) |
Dec 01, 2004 | 29.78 | 29.89 | 29.35 | 29.41 | 9,001,175 | -0.21(-0.70%) |
Nov 30, 2004 | 29.72 | 29.78 | 29.54 | 29.61 | 3,837,225 | -0.06(-0.20%) |
Nov 29, 2004 | 29.91 | 29.98 | 29.54 | 29.67 | 6,178,260 | -0.09(-0.31%) |
Nov 26, 2004 | 29.69 | 29.81 | 29.66 | 29.76 | 2,241,385 | +0.42(+1.41%) |
Nov 24, 2004 | 29.28 | 29.43 | 29.21 | 29.35 | 5,375,886 | +0.26(+0.88%) |
Nov 23, 2004 | 29.09 | 29.20 | 29.03 | 29.09 | 4,949,113 | +0.14(+0.47%) |
Nov 22, 2004 | 28.83 | 29.04 | 28.78 | 28.96 | 6,048,778 | +0.01(+0.05%) |
Nov 19, 2004 | 28.99 | 29.03 | 28.90 | 28.94 | 6,665,112 | +0.14(+0.50%) |
Nov 18, 2004 | 28.77 | 28.83 | 28.59 | 28.80 | 4,352,667 | -0.02(-0.07%) |
Nov 17, 2004 | 28.71 | 28.84 | 28.59 | 28.82 | 5,072,587 | +0.36(+1.25%) |
Nov 16, 2004 | 28.70 | 28.73 | 28.39 | 28.46 | 6,447,582 | -0.16(-0.57%) |
Nov 15, 2004 | 28.87 | 28.88 | 28.49 | 28.62 | 7,759,598 | -0.30(-1.03%) |
Nov 12, 2004 | 28.25 | 28.94 | 28.25 | 28.92 | 4,808,029 | +0.48(+1.70%) |
Nov 11, 2004 | 28.38 | 28.48 | 28.30 | 28.44 | 5,680,220 | -0.10(-0.34%) |
Nov 10, 2004 | 28.38 | 28.60 | 28.22 | 28.54 | 5,129,766 | -0.01(-0.05%) |
Nov 09, 2004 | 28.69 | 28.78 | 28.52 | 28.55 | 6,015,423 | -0.19(-0.65%) |
Nov 08, 2004 | 28.86 | 28.90 | 28.63 | 28.74 | 6,048,156 | -0.01(-0.05%) |
Nov 05, 2004 | 28.74 | 28.95 | 28.68 | 28.75 | 8,333,462 | -0.26(-0.88%) |
Nov 04, 2004 | 28.71 | 29.03 | 28.71 | 29.01 | 9,476,633 | +0.40(+1.38%) |
Nov 03, 2004 | 28.68 | 28.70 | 28.32 | 28.61 | 8,154,052 | +0.62(+2.21%) |
Nov 02, 2004 | 28.30 | 28.45 | 27.99 | 28.00 | 6,007,551 | -0.20(-0.72%) |