Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 29.23 | 29.51 | 28.75 | 29.37 | 2,956,889 | +0.81(+2.84%) |
Jan 28, 2005 | 29.75 | 29.90 | 28.23 | 28.56 | 3,463,526 | -1.10(-3.71%) |
Jan 27, 2005 | 29.74 | 29.90 | 28.92 | 29.66 | 2,518,973 | +0.13(+0.44%) |
Jan 26, 2005 | 29.64 | 29.89 | 28.77 | 29.53 | 3,665,132 | +0.05(+0.17%) |
Jan 25, 2005 | 27.93 | 29.77 | 26.83 | 29.48 | 11,892,586 | +1.90(+6.89%) |
Jan 24, 2005 | 30.03 | 30.29 | 26.20 | 27.58 | 18,303,464 | -3.74(-11.94%) |
Jan 21, 2005 | 31.80 | 32.31 | 31.07 | 31.32 | 2,928,196 | -0.30(-0.95%) |
Jan 20, 2005 | 31.47 | 32.08 | 31.11 | 31.62 | 3,423,345 | +0.00(+0.00%) |
Jan 19, 2005 | 32.38 | 32.48 | 31.39 | 31.62 | 3,597,809 | -0.62(-1.92%) |
Jan 18, 2005 | 30.62 | 32.78 | 29.67 | 32.24 | 6,224,689 | +0.56(+1.77%) |
Jan 14, 2005 | 31.96 | 32.15 | 31.01 | 31.68 | 3,395,837 | -0.10(-0.31%) |
Jan 13, 2005 | 31.76 | 32.27 | 31.46 | 31.78 | 3,611,565 | -0.19(-0.59%) |
Jan 12, 2005 | 32.95 | 32.97 | 30.70 | 31.97 | 7,604,458 | -0.42(-1.30%) |
Jan 11, 2005 | 34.35 | 34.41 | 31.76 | 32.39 | 6,835,535 | -1.85(-5.40%) |
Jan 10, 2005 | 34.60 | 35.18 | 33.91 | 34.24 | 4,160,192 | -0.06(-0.17%) |
Jan 07, 2005 | 35.50 | 35.56 | 33.43 | 34.30 | 4,267,399 | -0.80(-2.28%) |
Jan 06, 2005 | 35.58 | 35.74 | 34.99 | 35.10 | 2,730,826 | -0.17(-0.48%) |
Jan 05, 2005 | 35.00 | 35.97 | 34.94 | 35.27 | 3,198,424 | +0.27(+0.77%) |
Jan 04, 2005 | 37.47 | 38.04 | 34.52 | 35.00 | 6,875,280 | -2.43(-6.49%) |
Jan 03, 2005 | 38.30 | 38.52 | 37.16 | 37.43 | 3,192,524 | -0.52(-1.37%) |
Dec 31, 2004 | 38.07 | 38.33 | 37.84 | 37.95 | 1,163,800 | -0.08(-0.21%) |
Dec 30, 2004 | 38.50 | 38.50 | 37.70 | 38.03 | 1,864,700 | -0.27(-0.70%) |
Dec 29, 2004 | 38.53 | 38.79 | 38.05 | 38.30 | 2,475,500 | -0.27(-0.70%) |
Dec 28, 2004 | 37.48 | 38.59 | 37.20 | 38.57 | 2,116,900 | +1.10(+2.94%) |
Dec 27, 2004 | 38.14 | 38.14 | 37.30 | 37.47 | 2,664,000 | -0.05(-0.13%) |
Dec 23, 2004 | 38.62 | 38.98 | 37.41 | 37.52 | 2,786,500 | -0.62(-1.63%) |
Dec 22, 2004 | 38.45 | 38.95 | 37.64 | 38.14 | 4,785,400 | -0.07(-0.18%) |
Dec 21, 2004 | 36.44 | 38.28 | 36.00 | 38.21 | 4,776,900 | +20.21(+112.25%) |
Dec 20, 2004 | 17.94 | 18.12 | 17.81 | 18.00 | 7,417,800 | -0.01(-0.06%) |
Dec 17, 2004 | 17.30 | 18.01 | 17.20 | 18.01 | 11,550,400 | +0.65(+3.74%) |
Dec 16, 2004 | 17.50 | 17.55 | 17.18 | 17.36 | 2,502,000 | -0.04(-0.23%) |
Dec 15, 2004 | 17.27 | 17.51 | 17.22 | 17.40 | 4,586,400 | +0.17(+0.97%) |
Dec 14, 2004 | 17.24 | 17.36 | 16.91 | 17.23 | 2,592,200 | +0.00(+0.00%) |
Dec 13, 2004 | 16.70 | 17.23 | 16.63 | 17.23 | 3,717,200 | +0.66(+3.97%) |
Dec 10, 2004 | 16.41 | 16.61 | 16.39 | 16.58 | 2,544,400 | +0.27(+1.62%) |
Dec 09, 2004 | 16.07 | 16.32 | 16.01 | 16.31 | 2,760,200 | +0.00(+0.00%) |
Dec 08, 2004 | 16.39 | 16.61 | 16.16 | 16.31 | 3,765,200 | -0.23(-1.41%) |
Dec 07, 2004 | 16.81 | 16.88 | 16.52 | 16.55 | 3,323,000 | -0.25(-1.49%) |
Dec 06, 2004 | 16.79 | 16.84 | 16.62 | 16.80 | 2,276,800 | +0.09(+0.55%) |
Dec 03, 2004 | 16.74 | 16.80 | 16.56 | 16.70 | 3,464,600 | +0.18(+1.06%) |
Dec 02, 2004 | 16.65 | 16.65 | 16.45 | 16.53 | 3,166,400 | -0.07(-0.42%) |
Dec 01, 2004 | 16.47 | 16.61 | 16.38 | 16.60 | 2,310,200 | +0.25(+1.50%) |
Nov 30, 2004 | 16.50 | 16.66 | 16.16 | 16.35 | 3,687,600 | -0.09(-0.52%) |
Nov 29, 2004 | 15.99 | 16.51 | 15.88 | 16.44 | 3,166,800 | +0.19(+1.15%) |
Nov 26, 2004 | 16.21 | 16.33 | 16.19 | 16.25 | 567,600 | +0.08(+0.48%) |
Nov 24, 2004 | 16.24 | 16.25 | 16.09 | 16.17 | 1,822,800 | -0.02(-0.11%) |
Nov 23, 2004 | 15.85 | 16.23 | 15.76 | 16.19 | 3,806,200 | +0.14(+0.86%) |
Nov 22, 2004 | 15.97 | 16.12 | 15.76 | 16.05 | 4,282,600 | +0.13(+0.80%) |
Nov 19, 2004 | 16.21 | 16.61 | 15.92 | 15.93 | 12,100,800 | +0.76(+5.03%) |
Nov 18, 2004 | 15.16 | 15.23 | 14.79 | 15.16 | 4,749,600 | +0.08(+0.55%) |
Nov 17, 2004 | 15.14 | 15.25 | 15.02 | 15.08 | 2,085,600 | +0.07(+0.45%) |
Nov 16, 2004 | 15.01 | 15.05 | 14.84 | 15.01 | 2,042,200 | -0.07(-0.48%) |
Nov 15, 2004 | 15.18 | 15.38 | 15.04 | 15.09 | 3,285,600 | -0.05(-0.35%) |
Nov 12, 2004 | 14.80 | 15.21 | 14.61 | 15.14 | 3,741,600 | +0.38(+2.57%) |
Nov 11, 2004 | 14.35 | 14.85 | 14.27 | 14.76 | 3,052,600 | +0.57(+4.00%) |
Nov 10, 2004 | 14.30 | 14.34 | 14.08 | 14.19 | 2,270,200 | -0.05(-0.39%) |
Nov 09, 2004 | 14.40 | 14.41 | 14.03 | 14.24 | 2,946,800 | -0.12(-0.80%) |
Nov 08, 2004 | 14.43 | 14.56 | 14.28 | 14.36 | 2,889,600 | -0.05(-0.36%) |
Nov 05, 2004 | 14.52 | 14.55 | 14.12 | 14.41 | 4,199,800 | +0.00(+0.02%) |
Nov 04, 2004 | 13.93 | 14.46 | 13.81 | 14.41 | 4,539,200 | +0.58(+4.17%) |
Nov 03, 2004 | 13.90 | 14.11 | 13.74 | 13.83 | 6,654,400 | +0.29(+2.12%) |
Nov 02, 2004 | 13.44 | 13.64 | 13.38 | 13.54 | 4,031,800 | +0.12(+0.91%) |